S&U plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 1,830.00 | 1,830.00 | 1,805.00 | 1,805.00 | 1,533.93 | 4,626 |
| 2024-03-12 | 1,815.00 | 1,852.50 | 1,810.00 | 1,845.00 | 1,567.93 | 5,416 |
| 2024-03-11 | 1,810.00 | 1,880.00 | 1,803.00 | 1,825.00 | 1,550.93 | 5,856 |
| 2024-03-08 | 1,850.00 | 1,850.00 | 1,830.00 | 1,830.00 | 1,555.18 | 1,733 |
| 2024-03-07 | 1,885.00 | 1,885.00 | 1,810.00 | 1,860.00 | 1,580.67 | 2,206 |
| 2024-03-06 | 1,855.00 | 1,900.00 | 1,810.00 | 1,900.00 | 1,614.67 | 1,709 |
| 2024-03-05 | 1,880.00 | 1,880.00 | 1,825.00 | 1,855.00 | 1,576.43 | 3,439 |
| 2024-03-04 | 1,820.00 | 1,900.00 | 1,820.00 | 1,837.50 | 1,561.55 | 3,835 |
| 2024-03-01 | 1,840.00 | 1,860.00 | 1,820.00 | 1,830.00 | 1,555.18 | 4,623 |
| 2024-02-29 | 1,850.00 | 1,900.00 | 1,810.00 | 1,840.00 | 1,563.68 | 5,655 |
| 2024-02-28 | 1,900.00 | 1,900.00 | 1,810.00 | 1,810.00 | 1,538.18 | 3,219 |
| 2024-02-27 | 1,900.00 | 1,900.00 | 1,800.00 | 1,830.00 | 1,555.18 | 2,095 |
| 2024-02-26 | 1,850.00 | 1,885.00 | 1,800.00 | 1,800.00 | 1,529.69 | 2,050 |
| 2024-02-23 | 1,860.00 | 1,860.00 | 1,800.00 | 1,830.00 | 1,555.18 | 7,968 |
| 2024-02-22 | 1,890.00 | 1,890.00 | 1,805.25 | 1,840.00 | 1,563.68 | 2,114 |
| 2024-02-21 | 1,875.00 | 1,915.00 | 1,830.00 | 1,830.00 | 1,555.18 | 1,331 |
| 2024-02-20 | 1,835.00 | 1,875.00 | 1,800.00 | 1,862.50 | 1,582.80 | 1,528 |
| 2024-02-19 | 1,920.00 | 1,920.00 | 1,850.00 | 1,850.00 | 1,572.18 | 5,706 |
| 2024-02-16 | 1,920.00 | 1,920.00 | 1,875.00 | 1,895.00 | 1,610.42 | 2,547 |
| 2024-02-15 | 1,900.00 | 1,973.20 | 1,860.00 | 1,910.00 | 1,623.17 | 4,096 |
| 2024-02-14 | 1,920.00 | 1,950.00 | 1,874.40 | 1,905.00 | 1,589.17 | 3,500 |
| 2024-02-13 | 1,930.00 | 1,975.00 | 1,930.00 | 1,945.00 | 1,622.54 | 3,529 |
| 2024-02-12 | 1,950.00 | 1,950.00 | 1,905.00 | 1,925.00 | 1,605.86 | 4,585 |
| 2024-02-09 | 1,920.00 | 1,950.00 | 1,850.00 | 1,935.00 | 1,614.20 | 24,784 |
| 2024-02-08 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 1,751.84 | 1,784 |
| 2024-02-07 | 2,080.00 | 2,130.00 | 1,985.00 | 1,985.00 | 1,655.91 | 5,572 |
| 2024-02-06 | 2,010.00 | 2,100.00 | 2,010.00 | 2,080.00 | 1,735.16 | 5,278 |
| 2024-02-05 | 2,060.00 | 2,093.20 | 1,999.10 | 2,010.00 | 1,676.77 | 3,358 |
| 2024-02-02 | 2,000.00 | 2,073.20 | 2,000.00 | 2,060.00 | 1,718.48 | 1,242 |
| 2024-02-01 | 2,090.00 | 2,090.00 | 2,028.81 | 2,090.00 | 1,743.50 | 1,942 |
| 2024-01-31 | 2,010.00 | 2,060.00 | 2,000.00 | 2,060.00 | 1,718.48 | 17,038 |
| 2024-01-30 | 2,100.00 | 2,100.00 | 2,020.00 | 2,020.00 | 1,685.11 | 3,287 |
| 2024-01-29 | 2,073.03 | 2,094.57 | 2,073.03 | 2,080.00 | 1,735.16 | 187 |
| 2024-01-26 | 2,190.00 | 2,190.00 | 2,060.00 | 2,060.00 | 1,718.48 | 1,140 |
| 2024-01-25 | 2,090.00 | 2,091.81 | 2,060.00 | 2,075.00 | 1,730.99 | 4,009 |
| 2024-01-24 | 2,110.00 | 2,110.00 | 2,090.01 | 2,100.00 | 1,751.84 | 5,568 |
| 2024-01-23 | 2,110.00 | 2,190.00 | 2,081.00 | 2,190.00 | 1,826.92 | 1,620 |
| 2024-01-22 | 2,150.00 | 2,150.00 | 2,095.80 | 2,110.00 | 1,760.19 | 7,624 |
| 2024-01-19 | 2,100.00 | 2,190.00 | 2,094.50 | 2,190.00 | 1,826.92 | 1,391 |
| 2024-01-18 | 2,120.00 | 2,150.00 | 2,060.00 | 2,060.00 | 1,718.48 | 2,629 |
| 2024-01-17 | 2,220.00 | 2,220.00 | 2,054.31 | 2,100.00 | 1,751.84 | 2,924 |
| 2024-01-16 | 2,170.00 | 2,170.00 | 2,100.00 | 2,130.00 | 1,776.87 | 3,539 |
| 2024-01-15 | 2,125.00 | 2,240.00 | 2,110.00 | 2,175.00 | 1,814.41 | 288 |
| 2024-01-12 | 2,190.00 | 2,190.00 | 2,100.00 | 2,100.00 | 1,751.84 | 1,138 |
| 2024-01-11 | 2,190.00 | 2,200.00 | 2,160.00 | 2,200.00 | 1,835.27 | 4,249 |
| 2024-01-10 | 2,170.00 | 2,225.30 | 2,170.00 | 2,195.00 | 1,831.09 | 7,068 |
| 2024-01-09 | 2,230.00 | 2,240.00 | 2,178.40 | 2,200.00 | 1,835.27 | 349 |
| 2024-01-08 | 2,190.00 | 2,200.00 | 2,146.42 | 2,200.00 | 1,835.27 | 1,627 |
| 2024-01-05 | 2,230.00 | 2,240.00 | 2,090.00 | 2,240.00 | 1,868.63 | 2,442 |
| 2024-01-04 | 2,110.00 | 2,240.00 | 2,098.00 | 2,240.00 | 1,868.63 | 2,000 |
| 2024-01-03 | 2,160.00 | 2,184.00 | 2,126.29 | 2,180.00 | 1,818.58 | 2,100 |
| 2024-01-02 | 2,150.00 | 2,197.50 | 2,100.00 | 2,155.00 | 1,797.73 | 689 |
| 2023-12-29 | 2,190.00 | 2,200.00 | 2,080.00 | 2,185.00 | 1,822.75 | 3,055 |
| 2023-12-28 | 2,180.00 | 2,198.99 | 2,080.00 | 2,190.00 | 1,826.92 | 2,582 |
| 2023-12-27 | 2,170.00 | 2,200.00 | 2,140.00 | 2,175.00 | 1,814.41 | 1,783 |
| 2023-12-22 | 2,130.00 | 2,170.00 | 2,130.00 | 2,170.00 | 1,810.24 | 159 |
| 2023-12-21 | 2,160.00 | 2,170.00 | 2,080.00 | 2,160.00 | 1,801.90 | 7,482 |
| 2023-12-20 | 2,100.00 | 2,144.00 | 2,079.00 | 2,130.00 | 1,776.87 | 2,630 |
| 2023-12-19 | 2,100.00 | 2,100.00 | 2,069.00 | 2,100.00 | 1,751.84 | 4,297 |
| 2023-12-18 | 2,100.00 | 2,166.15 | 2,090.00 | 2,090.00 | 1,743.50 | 1,555 |
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.