S&U plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1,895.00 | 1,915.00 | 1,859.00 | 1,895.00 | 1,610.42 | 1,684 |
| 2024-06-10 | 1,905.00 | 1,925.00 | 1,856.00 | 1,920.00 | 1,631.66 | 1,550 |
| 2024-06-07 | 1,890.00 | 1,920.00 | 1,850.00 | 1,905.00 | 1,618.92 | 1,350 |
| 2024-06-06 | 1,900.00 | 1,900.00 | 1,800.00 | 1,890.00 | 1,606.17 | 23,690 |
| 2024-06-05 | 1,950.00 | 1,970.00 | 1,898.08 | 1,945.00 | 1,652.91 | 3,574 |
| 2024-06-04 | 1,960.00 | 1,982.00 | 1,960.00 | 1,970.00 | 1,674.16 | 1,020 |
| 2024-06-03 | 2,000.00 | 2,000.00 | 1,946.05 | 1,970.00 | 1,674.16 | 3,172 |
| 2024-05-31 | 1,995.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,614.67 | 2,811 |
| 2024-05-30 | 1,990.00 | 2,020.00 | 1,950.00 | 1,950.00 | 1,657.16 | 3,988 |
| 2024-05-29 | 1,990.00 | 2,002.00 | 1,990.00 | 1,995.00 | 1,695.40 | 2,079 |
| 2024-05-28 | 1,990.00 | 1,998.00 | 1,990.00 | 1,995.00 | 1,695.40 | 479 |
| 2024-05-24 | 2,020.00 | 2,020.00 | 1,990.00 | 2,010.00 | 1,708.15 | 1,564 |
| 2024-05-23 | 1,990.00 | 2,020.00 | 1,990.00 | 2,020.00 | 1,716.65 | 562 |
| 2024-05-22 | 2,000.00 | 2,007.50 | 1,995.00 | 2,007.50 | 1,706.02 | 17,127 |
| 2024-05-21 | 1,960.00 | 2,020.00 | 1,960.00 | 2,020.00 | 1,716.65 | 3,007 |
| 2024-05-20 | 2,010.00 | 2,020.00 | 2,000.00 | 2,020.00 | 1,716.65 | 1,920 |
| 2024-05-17 | 2,010.00 | 2,040.00 | 1,970.00 | 1,970.00 | 1,674.16 | 3,685 |
| 2024-05-16 | 2,020.00 | 2,030.00 | 2,010.00 | 2,010.00 | 1,708.15 | 4,684 |
| 2024-05-15 | 2,060.00 | 2,064.00 | 2,020.40 | 2,040.00 | 1,733.64 | 476 |
| 2024-05-14 | 2,060.00 | 2,060.00 | 2,020.00 | 2,060.00 | 1,750.64 | 204 |
| 2024-05-13 | 1,990.00 | 1,997.50 | 1,980.50 | 1,997.50 | 1,697.53 | 469 |
| 2024-05-10 | 2,000.00 | 2,030.00 | 1,988.00 | 2,030.00 | 1,725.14 | 291 |
| 2024-05-09 | 1,965.00 | 2,000.00 | 1,965.00 | 1,990.00 | 1,691.15 | 1,042 |
| 2024-05-08 | 1,955.00 | 2,000.00 | 1,955.00 | 1,980.00 | 1,682.65 | 1,875 |
| 2024-05-07 | 1,950.00 | 1,980.15 | 1,950.00 | 1,950.00 | 1,657.16 | 61,152 |
| 2024-05-03 | 2,050.00 | 2,050.00 | 1,955.00 | 2,020.00 | 1,716.65 | 498 |
| 2024-05-02 | 1,950.00 | 2,050.00 | 1,950.00 | 1,950.00 | 1,657.16 | 1,206 |
| 2024-05-01 | 1,935.00 | 1,985.00 | 1,935.00 | 1,935.00 | 1,644.41 | 4,803 |
| 2024-04-30 | 1,900.00 | 1,930.00 | 1,900.00 | 1,910.00 | 1,623.17 | 17,069 |
| 2024-04-29 | 1,860.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,614.67 | 2,125 |
| 2024-04-26 | 1,910.00 | 1,910.00 | 1,890.00 | 1,910.00 | 1,623.17 | 506 |
| 2024-04-25 | 1,860.00 | 1,890.00 | 1,825.00 | 1,890.00 | 1,606.17 | 1,360 |
| 2024-04-24 | 1,890.00 | 1,915.00 | 1,890.00 | 1,915.00 | 1,627.41 | 13,905 |
| 2024-04-23 | 1,910.00 | 1,914.00 | 1,892.20 | 1,900.00 | 1,614.67 | 1,291 |
| 2024-04-22 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,623.17 | 5 |
| 2024-04-19 | 1,890.00 | 1,890.00 | 1,840.00 | 1,840.00 | 1,563.68 | 485 |
| 2024-04-18 | 1,905.00 | 1,905.00 | 1,850.00 | 1,850.00 | 1,572.18 | 115 |
| 2024-04-17 | 1,910.00 | 1,910.00 | 1,840.00 | 1,862.50 | 1,582.80 | 1,473 |
| 2024-04-16 | 1,825.00 | 1,870.00 | 1,825.00 | 1,860.00 | 1,580.67 | 790 |
| 2024-04-15 | 1,825.00 | 1,895.00 | 1,825.00 | 1,830.00 | 1,555.18 | 2,438 |
| 2024-04-12 | 1,825.00 | 1,850.00 | 1,789.80 | 1,845.00 | 1,567.93 | 1,441 |
| 2024-04-11 | 1,850.00 | 1,960.00 | 1,795.00 | 1,820.00 | 1,546.68 | 24,611 |
| 2024-04-10 | 1,820.00 | 1,846.69 | 1,819.22 | 1,835.00 | 1,559.43 | 2,926 |
| 2024-04-09 | 1,870.00 | 1,900.00 | 1,827.20 | 1,835.00 | 1,559.43 | 904 |
| 2024-04-08 | 1,870.00 | 1,875.00 | 1,858.40 | 1,875.00 | 1,593.42 | 936 |
| 2024-04-05 | 1,810.00 | 1,870.00 | 1,810.00 | 1,870.00 | 1,589.17 | 1,560 |
| 2024-04-04 | 1,815.00 | 1,833.03 | 1,815.00 | 1,815.00 | 1,542.43 | 4,522 |
| 2024-04-03 | 1,870.00 | 1,870.00 | 1,765.00 | 1,830.00 | 1,555.18 | 2,221 |
| 2024-04-02 | 1,875.00 | 1,875.00 | 1,805.00 | 1,865.00 | 1,584.92 | 4,459 |
| 2024-03-28 | 1,800.00 | 1,875.00 | 1,782.18 | 1,875.00 | 1,593.42 | 6,063 |
| 2024-03-27 | 1,820.00 | 1,840.00 | 1,800.00 | 1,835.00 | 1,559.43 | 1,272 |
| 2024-03-26 | 1,800.00 | 1,845.00 | 1,800.00 | 1,815.00 | 1,542.43 | 2,010 |
| 2024-03-25 | 1,750.00 | 1,840.00 | 1,750.00 | 1,825.00 | 1,550.93 | 15,958 |
| 2024-03-22 | 1,850.00 | 1,850.00 | 1,790.00 | 1,810.00 | 1,538.18 | 19,078 |
| 2024-03-21 | 1,860.00 | 1,860.00 | 1,810.00 | 1,810.00 | 1,538.18 | 2,977 |
| 2024-03-20 | 1,850.00 | 1,850.00 | 1,765.00 | 1,800.00 | 1,529.69 | 1,468 |
| 2024-03-19 | 1,820.00 | 1,830.00 | 1,779.50 | 1,830.00 | 1,555.18 | 3,857 |
| 2024-03-18 | 1,855.00 | 1,858.20 | 1,805.00 | 1,820.00 | 1,546.68 | 2,063 |
| 2024-03-15 | 1,830.00 | 1,850.00 | 1,830.00 | 1,850.00 | 1,572.18 | 1,732 |
| 2024-03-14 | 1,875.00 | 1,875.00 | 1,810.00 | 1,830.00 | 1,555.18 | 1,962 |
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.