See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← SUS.LSE stock page

S&U plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-182,100.002,166.152,090.002,090.001,743.501,555
2023-12-152,070.002,162.702,050.002,100.001,751.841,559
2023-12-142,090.002,134.002,050.002,100.001,751.8417,602
2023-12-132,100.002,144.002,060.002,080.001,735.168,574
2023-12-122,250.002,290.002,020.002,040.001,701.7937,761
2023-12-112,280.002,290.002,280.002,290.001,910.341,002
2023-12-082,270.002,280.002,250.002,275.001,897.83685
2023-12-072,280.002,280.002,230.002,265.001,889.49632
2023-12-062,230.002,280.002,225.002,280.001,902.002,512
2023-12-052,230.002,230.002,180.002,230.001,860.29319
2023-12-042,150.002,204.002,150.002,160.001,801.901,712
2023-12-012,150.002,244.802,150.002,150.001,793.554,248
2023-11-302,270.002,270.002,130.002,130.001,776.871,425
2023-11-292,180.002,250.002,170.002,170.001,810.24957
2023-11-282,180.002,242.002,180.002,180.001,818.581,581
2023-11-272,200.002,243.402,200.002,220.001,851.95204
2023-11-242,210.002,255.302,206.002,210.001,843.61556
2023-11-232,233.602,244.802,210.002,235.001,864.46576
2023-11-222,150.002,150.002,150.002,150.001,793.55237
2023-11-212,200.002,240.002,190.002,240.001,868.631,558
2023-11-202,310.002,310.002,195.002,195.001,831.091,004
2023-11-172,200.002,310.002,200.002,310.001,927.03294
2023-11-162,250.002,280.002,220.002,280.001,902.002,755
2023-11-152,200.002,239.502,200.002,230.001,860.293,890
2023-11-142,200.002,203.632,200.002,200.001,835.272,497
2023-11-132,180.002,251.102,170.002,200.001,835.273,860
2023-11-102,200.002,210.002,197.002,210.001,843.61958
2023-11-092,100.002,200.002,100.002,180.001,818.58712
2023-11-082,190.002,190.002,115.002,155.001,797.731,090
2023-11-072,150.002,190.002,110.002,110.001,760.19434
2023-11-062,110.002,200.002,110.002,150.001,793.554,732
2023-11-032,200.002,200.002,089.402,150.001,793.551,129
2023-11-022,150.002,150.002,100.002,150.001,793.55384
2023-11-012,150.002,200.002,134.002,200.001,806.077,395
2023-10-312,150.002,150.002,100.002,125.001,744.503,403
2023-10-302,100.002,135.002,070.002,135.001,752.711,609
2023-10-272,060.002,100.001,995.002,085.001,711.6615,669
2023-10-262,100.002,100.002,066.622,080.001,707.561,012
2023-10-252,110.002,130.002,100.002,120.001,740.39708
2023-10-242,120.002,129.902,110.002,115.001,736.291,304
2023-10-232,110.002,140.002,110.002,140.001,756.811,024
2023-10-202,130.002,180.002,129.802,160.001,773.231,109
2023-10-192,120.002,179.232,105.002,110.001,732.18992
2023-10-182,120.002,190.002,120.002,150.001,765.022,562
2023-10-172,170.002,199.702,150.002,190.001,797.861,739
2023-10-162,150.002,197.702,150.002,165.001,777.33408
2023-10-132,200.002,200.002,178.502,180.001,789.651,174
2023-10-122,200.002,200.002,188.992,200.001,806.072,625
2023-10-112,240.002,290.002,200.002,215.001,818.389,007
2023-10-102,220.002,241.072,220.002,235.001,834.80130
2023-10-092,284.402,284.402,241.002,255.001,851.22492
2023-10-062,240.002,296.432,240.002,240.001,838.91386
2023-10-052,280.002,290.002,250.002,250.001,847.11334
2023-10-042,320.002,330.002,235.002,285.001,875.851,487
2023-10-032,270.002,310.002,210.002,310.001,896.3717,012
2023-10-022,250.002,280.002,240.002,245.001,843.01797
2023-09-292,250.002,250.002,210.002,225.001,826.59831
2023-09-282,240.002,250.002,208.402,225.001,826.59964
2023-09-272,260.002,260.002,208.402,260.001,855.324,326
2023-09-262,260.002,260.002,210.502,225.001,826.59102
← NewerPage 13 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-080.3600 GBP
2026-07-020.4500 GBP
2026-02-190.3500 GBP
2025-10-300.3500 GBP
2025-07-030.4000 GBP
2025-02-130.3000 GBP
2024-10-310.3000 GBP
2024-06-200.5000 GBP
2024-02-150.3500 GBP
2023-11-020.3500 GBP
2023-06-150.6000 GBP
2023-02-160.3800 GBP
2022-11-030.3500 GBP
2022-06-160.5700 GBP
2022-02-170.3600 GBP
2021-10-280.3300 GBP
2021-06-170.4300 GBP
2021-02-180.2500 GBP
2020-10-290.2200 GBP
2020-06-180.5000 GBP
2020-02-200.3600 GBP
2019-10-240.3400 GBP
2019-06-200.5100 GBP
2019-02-210.3500 GBP

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