S&U plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	65.000	65.000	65.000	65.000	64.843	0
2022-07-06	65.000	65.000	65.000	65.000	64.843	0
2022-07-05	65.000	65.000	65.000	65.000	64.843	0
2022-07-04	65.000	65.000	65.000	65.000	64.843	0
2022-07-01	65.000	65.000	65.000	65.000	64.843	0
2022-06-30	65.000	65.000	37.500	65.000	64.843	1,100
2022-06-29	65.000	65.000	35.000	65.000	64.823	1,100
2022-06-28	65.000	65.000	65.000	65.000	64.823	0
2022-06-27	65.000	65.000	65.000	65.000	64.823	0
2022-06-24	65.000	65.000	65.000	65.000	64.823	0
2022-06-23	65.000	65.000	65.000	65.000	64.823	0
2022-06-22	65.000	65.000	65.000	65.000	64.823	0
2022-06-21	65.000	65.000	65.000	65.000	64.823	0
2022-06-20	65.000	65.000	65.000	65.000	64.823	0
2022-06-17	65.000	65.000	65.000	65.000	64.823	0
2022-06-16	65.000	65.000	65.000	65.000	64.823	0
2022-06-15	65.000	65.000	65.000	65.000	64.823	0
2022-06-14	65.000	65.000	65.000	65.000	64.823	0
2022-06-13	65.000	65.000	65.000	65.000	64.823	0
2022-06-10	65.000	65.000	65.000	65.000	64.823	0
2022-06-09	65.000	65.000	65.000	65.000	64.823	0
2022-06-08	65.000	65.000	65.000	65.000	64.823	0
2022-06-07	65.000	65.000	65.000	65.000	64.823	0
2022-06-06	65.000	65.000	65.000	65.000	64.823	0
2022-06-01	65.000	65.000	65.000	65.000	64.823	0
2022-05-31	65.000	65.000	65.000	65.000	64.823	0
2022-05-30	65.000	65.000	65.000	65.000	64.823	0
2022-05-27	65.000	65.000	65.000	65.000	64.823	0
2022-05-26	65.000	65.000	65.000	65.000	64.823	0
2022-05-25	65.000	65.000	65.000	65.000	64.823	0
2022-05-24	65.000	65.000	65.000	65.000	64.823	0
2022-05-23	65.000	65.000	65.000	65.000	64.823	0
2022-05-20	65.000	65.000	65.000	65.000	64.823	0
2022-05-19	65.000	65.000	65.000	65.000	64.823	0
2022-05-18	65.000	65.000	65.000	65.000	64.823	0
2022-05-17	65.000	65.000	65.000	65.000	64.823	0
2022-05-16	65.000	65.000	65.000	65.000	64.823	0
2022-05-13	65.000	65.000	65.000	65.000	64.823	0
2022-05-12	65.000	65.000	65.000	65.000	64.823	0
2022-05-11	65.000	65.000	65.000	65.000	64.823	0
2022-05-10	65.000	65.000	65.000	65.000	64.823	0
2022-05-09	65.000	65.000	65.000	65.000	64.823	0
2022-05-06	65.000	65.000	65.000	65.000	64.823	0
2022-05-05	65.000	65.000	65.000	65.000	64.823	0
2022-05-04	65.000	65.000	65.000	65.000	64.823	0
2022-05-03	65.000	65.000	65.000	65.000	64.823	0
2022-04-29	65.000	65.000	65.000	65.000	64.823	0
2022-04-28	65.000	65.000	65.000	65.000	64.823	0
2022-04-27	65.000	65.000	65.000	65.000	64.823	0
2022-04-26	65.000	65.000	65.000	65.000	64.823	0
2022-04-25	65.000	65.000	65.000	65.000	64.823	0
2022-04-22	65.000	65.000	65.000	65.000	64.823	0
2022-04-21	65.000	65.000	65.000	65.000	64.823	0
2022-04-20	65.000	65.000	65.000	65.000	64.823	0
2022-04-19	65.000	65.000	65.000	65.000	64.823	0
2022-04-14	65.000	65.000	65.000	65.000	64.823	0
2022-04-13	65.000	65.000	65.000	65.000	64.823	0
2022-04-12	65.000	65.000	65.000	65.000	64.823	0
2022-04-11	65.000	65.000	65.000	65.000	64.823	0
2022-04-08	65.000	65.000	35.000	65.000	64.823	46,000

← NewerPage 19 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0197 GBP
2025-12-30	0.0197 GBP
2025-07-03	0.0197 GBP
2025-01-02	0.0197 GBP
2024-07-04	0.0197 GBP
2024-01-04	0.0197 GBP
2023-07-06	0.0197 GBP
2023-01-05	0.0197 GBP
2022-06-30	0.0197 GBP
2022-01-06	0.0197 GBP
2021-07-01	0.0197 GBP
2021-01-07	0.0197 GBP
2020-06-25	0.0197 GBP
2020-01-02	0.0197 GBP
2019-06-27	0.0197 GBP
2019-01-03	0.0197 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.