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%WTI103.27▲ 3.82%
← SUS.LSE stock page

S&U plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-302,270.002,342.002,247.202,270.001,863.536,184
2023-06-292,300.002,300.002,230.002,300.001,888.16832
2023-06-282,250.002,352.002,210.002,270.001,863.531,481
2023-06-272,280.002,340.002,229.602,330.001,912.791,254
2023-06-262,280.002,291.692,250.002,250.001,847.112,750
2023-06-232,250.002,264.002,240.002,240.001,838.911,711
2023-06-222,250.002,280.002,208.082,270.001,863.53988
2023-06-212,450.002,450.002,220.002,270.001,863.534,496
2023-06-202,310.002,343.562,310.002,310.001,896.371,037
2023-06-192,340.002,353.312,310.002,310.001,896.374,330
2023-06-162,360.002,380.002,260.002,340.001,921.009,222
2023-06-152,390.002,391.502,260.002,310.001,896.3715,996
2023-06-142,350.002,400.002,340.002,350.001,879.9538,762
2023-06-132,450.002,490.002,340.002,340.001,871.957,821
2023-06-122,470.002,490.002,381.202,480.001,983.953,679
2023-06-092,390.002,430.002,380.002,420.001,935.952,123
2023-06-082,400.002,440.002,390.002,400.001,919.954,299
2023-06-072,410.002,417.442,410.002,410.001,927.95188
2023-06-062,370.002,419.002,360.892,370.001,895.953,771
2023-06-052,450.002,450.002,342.412,370.001,895.9511,762
2023-06-022,470.002,490.002,420.002,490.001,991.954,246
2023-06-012,500.002,500.002,485.022,490.001,991.951,486
2023-05-312,570.002,570.002,500.002,500.001,999.952,367
2023-05-302,500.002,520.002,492.592,520.002,015.951,521
2023-05-262,500.002,509.602,480.002,490.001,991.955,388
2023-05-252,460.002,570.002,460.002,570.002,055.951,287
2023-05-242,540.002,550.002,502.002,540.002,031.952,585
2023-05-232,470.002,540.002,470.002,540.002,031.952,392
2023-05-222,500.002,520.002,410.002,500.001,999.951,517
2023-05-192,410.002,500.002,410.002,500.001,999.952,111
2023-05-182,450.002,490.002,450.002,470.001,975.951,101
2023-05-172,350.002,450.302,350.002,450.001,959.9512,263
2023-05-162,460.002,480.002,360.002,450.001,959.957,289
2023-05-152,450.002,470.002,420.002,420.001,935.95716
2023-05-122,470.002,470.002,407.072,440.001,951.95217
2023-05-112,400.002,411.202,378.722,400.001,919.954,584
2023-05-102,420.002,470.002,400.002,430.001,943.952,023
2023-05-092,390.002,450.002,390.002,450.001,959.953,770
2023-05-052,420.002,420.002,360.002,420.001,935.952,398
2023-05-042,420.002,420.002,400.002,420.001,935.952,079
2023-05-032,400.002,420.002,375.002,375.001,899.95990
2023-05-022,440.002,440.002,310.002,370.001,895.953,882
2023-04-282,400.002,440.002,400.002,440.001,951.951,312
2023-04-272,420.002,430.002,400.002,400.001,919.951,464
2023-04-262,400.002,420.002,400.002,420.001,935.953,171
2023-04-252,400.002,412.432,400.002,400.001,919.9521,066
2023-04-242,420.002,420.002,400.002,400.001,919.95342
2023-04-212,390.002,400.002,353.202,390.001,911.954,775
2023-04-202,380.002,410.002,350.002,375.001,899.95992
2023-04-192,430.002,430.002,394.902,410.001,927.95966
2023-04-182,430.002,440.002,340.002,340.001,871.952,196
2023-04-172,400.002,464.002,400.002,425.001,939.95757
2023-04-142,440.002,440.002,330.002,330.001,863.952,812
2023-04-132,420.002,420.002,395.102,400.001,919.95485
2023-04-122,410.002,450.002,340.002,360.001,887.956,115
2023-04-112,490.002,490.002,380.002,395.001,915.9528,257
2023-04-062,480.002,490.002,402.002,480.001,983.951,585
2023-04-052,400.002,470.002,397.602,425.001,939.951,202
2023-04-042,490.002,499.902,435.242,450.001,959.953,639
2023-04-032,420.002,507.952,420.002,480.001,983.9520,820
← NewerPage 15 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.