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
2023-09-252,200.002,260.002,180.002,260.001,855.3223,331
2023-09-222,290.002,290.002,220.002,220.001,822.491,631
2023-09-212,210.002,280.002,210.002,265.001,859.43869
2023-09-202,280.002,280.002,183.102,280.001,871.7424,146
2023-09-192,220.002,220.002,215.002,215.001,818.3835
2023-09-182,200.002,270.002,200.002,250.001,847.111,673
2023-09-152,150.002,231.882,150.002,150.001,765.0212,940
2023-09-142,180.002,200.002,130.002,195.001,801.961,073
2023-09-132,190.002,190.002,184.202,190.001,797.86302
2023-09-122,190.002,250.002,182.102,250.001,847.11694
2023-09-112,200.002,204.202,180.002,195.001,801.96582
2023-09-082,160.002,220.002,160.002,220.001,822.49823
2023-09-072,160.002,230.002,070.002,150.001,765.023,819
2023-09-062,230.002,253.702,130.002,205.001,810.173,413
2023-09-052,240.002,250.002,220.002,230.001,830.701,229
2023-09-042,230.002,230.002,225.002,225.001,826.59133
2023-09-012,230.002,260.002,230.002,260.001,855.321,559
2023-08-312,250.002,250.002,230.002,250.001,847.112,182
2023-08-302,300.002,300.002,230.002,260.001,855.32843
2023-08-292,300.002,310.002,250.002,285.001,875.85850
2023-08-252,290.002,310.002,250.002,310.001,896.373,879
2023-08-242,300.002,300.002,290.002,300.001,888.162,082
2023-08-232,290.002,310.002,255.052,280.001,871.741,235
2023-08-222,340.002,340.002,290.002,320.001,904.581,086
2023-08-212,300.002,310.002,295.802,310.001,896.37789
2023-08-182,300.002,300.002,280.002,280.001,871.74949
2023-08-172,250.002,275.002,230.002,275.001,867.642,014
2023-08-162,300.002,329.002,261.002,310.001,896.371,681
2023-08-152,320.002,324.002,320.002,320.001,904.5871
2023-08-142,360.002,360.002,257.002,360.001,937.421,314
2023-08-112,260.002,362.702,250.002,250.001,847.114,626
2023-08-102,400.002,400.002,270.002,270.001,863.532,245
2023-08-092,440.002,440.002,280.002,280.001,871.745,376
2023-08-082,330.002,370.002,300.002,370.001,945.63764
2023-08-072,370.002,385.032,300.002,320.001,904.582,308
2023-08-042,410.002,450.002,410.002,450.002,011.30498
2023-08-032,450.002,450.002,400.002,400.001,970.261,928
2023-08-022,440.002,440.002,400.002,400.001,970.26712
2023-08-012,380.002,450.002,366.002,440.002,003.09758
2023-07-312,400.002,450.002,350.002,425.001,990.784,607
2023-07-282,400.002,400.002,341.002,400.001,970.261,069
2023-07-272,400.002,400.002,341.002,390.001,962.052,783
2023-07-262,310.002,400.002,310.002,400.001,970.26852
2023-07-252,350.002,350.002,310.002,310.001,896.371,018
2023-07-242,375.002,375.002,375.002,375.001,949.730
2023-07-212,290.002,345.602,286.782,325.001,908.69734
2023-07-202,330.002,340.002,273.002,305.001,892.271,603
2023-07-192,400.002,400.002,276.502,335.001,916.891,436
2023-07-182,450.002,450.002,377.602,400.001,970.262,053
2023-07-172,340.002,450.002,260.002,410.001,978.473,683
2023-07-142,290.002,328.802,240.002,290.001,879.951,734
2023-07-132,340.002,340.002,260.002,295.001,884.06714
2023-07-122,271.502,274.002,230.002,260.001,855.324,506
2023-07-112,300.002,300.002,230.002,230.001,830.703,104
2023-07-102,340.002,340.002,251.002,255.001,851.22419
2023-07-072,230.002,292.002,230.002,275.001,867.641,659
2023-07-062,220.002,294.002,220.002,230.001,830.70703
2023-07-052,300.002,300.002,288.802,300.001,888.16126
2023-07-042,300.002,330.002,220.002,220.001,822.491,201
2023-07-032,270.002,270.002,220.002,220.001,822.492,115
← NewerPage 14 of 22 · 1,262 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.