S&U plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 1,785.00 | 1,827.50 | 1,785.00 | 1,827.50 | 1,595.32 | 897 |
| 2024-09-03 | 1,790.00 | 1,814.10 | 1,780.00 | 1,797.50 | 1,569.13 | 615 |
| 2024-09-02 | 1,770.00 | 1,840.00 | 1,755.00 | 1,840.00 | 1,606.23 | 3,231 |
| 2024-08-30 | 1,800.00 | 1,800.00 | 1,760.00 | 1,767.50 | 1,542.94 | 3,513 |
| 2024-08-29 | 1,790.00 | 1,845.00 | 1,785.00 | 1,800.00 | 1,571.31 | 1,546 |
| 2024-08-28 | 1,780.00 | 1,830.00 | 1,760.00 | 1,785.00 | 1,558.21 | 32,145 |
| 2024-08-27 | 1,755.00 | 1,780.00 | 1,750.00 | 1,760.00 | 1,536.39 | 6,745 |
| 2024-08-23 | 1,760.00 | 1,780.00 | 1,753.00 | 1,760.00 | 1,536.39 | 2,758 |
| 2024-08-22 | 1,765.00 | 1,790.00 | 1,760.00 | 1,760.00 | 1,536.39 | 1,909 |
| 2024-08-21 | 1,800.00 | 1,800.00 | 1,775.00 | 1,780.00 | 1,553.85 | 973 |
| 2024-08-20 | 1,780.00 | 1,785.00 | 1,770.00 | 1,785.00 | 1,558.21 | 2,716 |
| 2024-08-19 | 1,795.00 | 1,810.05 | 1,783.75 | 1,790.00 | 1,562.58 | 2,476 |
| 2024-08-16 | 1,835.00 | 1,835.00 | 1,800.00 | 1,810.00 | 1,580.04 | 2,124 |
| 2024-08-15 | 1,845.00 | 1,845.00 | 1,830.00 | 1,830.00 | 1,597.50 | 480 |
| 2024-08-14 | 1,810.00 | 1,835.00 | 1,760.00 | 1,825.00 | 1,593.13 | 1,272 |
| 2024-08-13 | 1,895.00 | 1,895.00 | 1,810.85 | 1,850.00 | 1,614.96 | 586 |
| 2024-08-12 | 1,870.00 | 1,895.00 | 1,840.00 | 1,840.00 | 1,606.23 | 61 |
| 2024-08-09 | 1,900.00 | 1,900.00 | 1,810.00 | 1,885.00 | 1,645.51 | 824 |
| 2024-08-08 | 1,865.00 | 1,900.00 | 1,820.00 | 1,900.00 | 1,658.60 | 263 |
| 2024-08-07 | 1,850.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,658.60 | 649 |
| 2024-08-06 | 1,825.00 | 1,900.00 | 1,825.00 | 1,900.00 | 1,658.60 | 713 |
| 2024-08-05 | 1,875.00 | 1,875.00 | 1,820.00 | 1,860.00 | 1,623.69 | 1,977 |
| 2024-08-02 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,636.78 | 45 |
| 2024-08-01 | 1,865.00 | 1,960.00 | 1,865.00 | 1,960.00 | 1,710.98 | 4,013 |
| 2024-07-31 | 1,900.00 | 1,900.00 | 1,865.00 | 1,865.00 | 1,628.05 | 1,709 |
| 2024-07-30 | 1,875.00 | 1,900.00 | 1,860.00 | 1,900.00 | 1,658.60 | 3,442 |
| 2024-07-29 | 1,870.00 | 1,875.00 | 1,870.00 | 1,870.00 | 1,632.42 | 1,643 |
| 2024-07-26 | 1,865.00 | 1,875.00 | 1,865.00 | 1,875.00 | 1,636.78 | 1,512 |
| 2024-07-25 | 1,870.00 | 1,891.50 | 1,870.00 | 1,880.00 | 1,641.15 | 1,013 |
| 2024-07-24 | 1,860.00 | 1,900.00 | 1,860.00 | 1,900.00 | 1,658.60 | 742 |
| 2024-07-23 | 1,890.00 | 1,910.00 | 1,890.00 | 1,900.00 | 1,658.60 | 5,057 |
| 2024-07-22 | 1,895.00 | 1,900.00 | 1,890.00 | 1,900.00 | 1,658.60 | 747 |
| 2024-07-19 | 1,905.00 | 1,905.00 | 1,900.00 | 1,900.00 | 1,658.60 | 386 |
| 2024-07-18 | 1,875.00 | 1,905.46 | 1,865.00 | 1,900.00 | 1,658.60 | 1,479 |
| 2024-07-17 | 1,915.00 | 1,915.00 | 1,870.00 | 1,910.00 | 1,667.33 | 4,994 |
| 2024-07-16 | 1,900.00 | 1,910.00 | 1,870.00 | 1,910.00 | 1,667.33 | 1,828 |
| 2024-07-15 | 1,860.00 | 1,925.00 | 1,860.00 | 1,920.00 | 1,676.06 | 192 |
| 2024-07-12 | 1,860.00 | 1,919.00 | 1,860.00 | 1,860.00 | 1,623.69 | 708 |
| 2024-07-11 | 1,910.00 | 1,940.00 | 1,876.56 | 1,940.00 | 1,693.52 | 719 |
| 2024-07-10 | 1,910.00 | 1,923.80 | 1,870.00 | 1,910.00 | 1,667.33 | 458 |
| 2024-07-09 | 1,940.00 | 1,940.00 | 1,845.00 | 1,920.00 | 1,676.06 | 230 |
| 2024-07-08 | 1,885.00 | 1,945.00 | 1,875.00 | 1,910.00 | 1,667.33 | 6,464 |
| 2024-07-05 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,614.96 | 419 |
| 2024-07-04 | 1,900.00 | 1,915.00 | 1,861.00 | 1,890.00 | 1,649.87 | 3,756 |
| 2024-07-03 | 1,845.00 | 1,915.00 | 1,820.00 | 1,915.00 | 1,671.70 | 2,898 |
| 2024-07-02 | 1,875.00 | 1,900.00 | 1,861.25 | 1,890.00 | 1,649.87 | 3,066 |
| 2024-07-01 | 1,880.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,658.60 | 11,481 |
| 2024-06-28 | 1,860.00 | 1,893.00 | 1,860.00 | 1,860.00 | 1,623.69 | 417 |
| 2024-06-27 | 1,855.00 | 1,892.00 | 1,855.00 | 1,860.00 | 1,623.69 | 2,403 |
| 2024-06-26 | 1,880.00 | 1,890.00 | 1,880.00 | 1,890.00 | 1,649.87 | 1,667 |
| 2024-06-25 | 1,855.00 | 1,920.00 | 1,855.00 | 1,920.00 | 1,676.06 | 134 |
| 2024-06-24 | 1,855.00 | 1,905.00 | 1,850.00 | 1,890.00 | 1,649.87 | 1,456 |
| 2024-06-21 | 1,900.00 | 1,900.00 | 1,850.00 | 1,890.00 | 1,649.87 | 2,524 |
| 2024-06-20 | 1,895.00 | 1,950.00 | 1,855.00 | 1,950.00 | 1,702.25 | 919 |
| 2024-06-19 | 1,870.00 | 1,910.00 | 1,870.00 | 1,887.50 | 1,604.04 | 5,023 |
| 2024-06-18 | 1,910.00 | 1,915.00 | 1,865.00 | 1,892.50 | 1,608.29 | 670 |
| 2024-06-17 | 1,915.00 | 1,915.00 | 1,880.00 | 1,900.00 | 1,614.67 | 1,250 |
| 2024-06-14 | 1,950.00 | 1,950.00 | 1,865.00 | 1,890.00 | 1,606.17 | 2,429 |
| 2024-06-13 | 1,860.00 | 1,910.00 | 1,835.00 | 1,890.00 | 1,606.17 | 2,357 |
| 2024-06-12 | 1,850.00 | 1,903.20 | 1,830.00 | 1,890.00 | 1,606.17 | 1,188 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.3600 GBP |
| 2026-07-02 | 0.4500 GBP |
| 2026-02-19 | 0.3500 GBP |
| 2025-10-30 | 0.3500 GBP |
| 2025-07-03 | 0.4000 GBP |
| 2025-02-13 | 0.3000 GBP |
| 2024-10-31 | 0.3000 GBP |
| 2024-06-20 | 0.5000 GBP |
| 2024-02-15 | 0.3500 GBP |
| 2023-11-02 | 0.3500 GBP |
| 2023-06-15 | 0.6000 GBP |
| 2023-02-16 | 0.3800 GBP |
| 2022-11-03 | 0.3500 GBP |
| 2022-06-16 | 0.5700 GBP |
| 2022-02-17 | 0.3600 GBP |
| 2021-10-28 | 0.3300 GBP |
| 2021-06-17 | 0.4300 GBP |
| 2021-02-18 | 0.2500 GBP |
| 2020-10-29 | 0.2200 GBP |
| 2020-06-18 | 0.5000 GBP |
| 2020-02-20 | 0.3600 GBP |
| 2019-10-24 | 0.3400 GBP |
| 2019-06-20 | 0.5100 GBP |
| 2019-02-21 | 0.3500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.