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
2023-03-312,360.002,402.002,360.002,360.001,887.951,911
2023-03-302,350.002,420.002,296.772,420.001,935.955,190
2023-03-292,330.002,330.002,270.002,325.001,859.95546
2023-03-282,400.002,420.002,260.002,350.001,879.953,423
2023-03-272,300.002,400.002,300.002,400.001,919.951,518
2023-03-242,260.002,320.002,250.002,295.001,835.951,745
2023-03-232,300.002,360.002,180.002,360.001,887.952,818
2023-03-222,310.002,310.002,230.002,275.001,819.951,212
2023-03-212,140.002,330.002,130.002,250.001,799.951,698
2023-03-202,230.002,400.002,140.002,140.001,711.966,057
2023-03-172,230.002,283.972,200.002,200.001,759.961,509
2023-03-162,260.002,370.002,245.002,285.001,827.954,176
2023-03-152,230.002,349.002,220.002,270.001,815.952,077
2023-03-142,200.002,376.432,200.002,280.001,823.952,301
2023-03-132,330.002,349.392,220.002,230.001,783.9524,384
2023-03-102,300.002,320.002,230.002,320.001,855.958,096
2023-03-092,320.002,340.002,320.002,320.001,855.9524,968
2023-03-082,310.002,400.002,310.002,320.001,855.952,123
2023-03-072,410.002,410.002,350.002,350.001,879.952,283
2023-03-062,430.002,430.002,333.002,370.001,895.956,660
2023-03-032,440.002,480.002,330.772,440.001,951.956,383
2023-03-022,360.002,380.002,280.002,380.001,903.954,347
2023-03-012,280.002,360.002,250.002,360.001,887.953,517
2023-02-282,270.002,285.002,260.002,280.001,823.951,780
2023-02-272,290.002,300.002,230.002,275.001,819.951,757
2023-02-242,230.002,409.002,182.502,290.001,831.952,923
2023-02-232,160.002,275.002,160.002,230.001,783.955,161
2023-02-222,250.002,250.002,160.002,160.001,727.967,924
2023-02-212,250.002,250.002,120.002,120.001,695.96575
2023-02-202,180.002,214.502,179.342,200.001,759.96703
2023-02-172,200.002,216.782,119.002,190.001,751.966,123
2023-02-162,100.002,200.002,090.002,200.001,759.965,865
2023-02-152,110.002,130.002,080.002,130.001,673.5614,722
2023-02-142,100.002,110.002,080.442,090.001,642.139,113
2023-02-132,180.002,180.002,099.802,100.001,649.995,815
2023-02-102,100.002,110.002,090.002,090.001,642.139,211
2023-02-092,100.002,173.402,070.002,070.001,626.4218,975
2023-02-082,090.002,099.002,070.022,090.001,642.131,882
2023-02-072,100.002,143.502,060.002,060.001,618.569,815
2023-02-062,120.002,120.002,086.702,090.001,642.1329,692
2023-02-032,100.002,130.002,080.002,080.001,634.277,803
2023-02-022,100.002,100.002,070.002,090.001,642.138,997
2023-02-012,070.002,110.002,070.002,100.001,649.993,403
2023-01-312,100.002,119.002,027.802,060.001,618.563,988
2023-01-302,110.002,140.002,100.002,100.001,649.9920,362
2023-01-272,110.002,140.002,080.402,090.001,642.131,212
2023-01-262,110.002,113.802,070.002,070.001,626.424,265
2023-01-252,100.002,113.802,072.002,100.001,649.99791
2023-01-242,110.002,130.002,070.442,080.001,634.2740,980
2023-01-232,080.002,130.002,080.002,120.001,665.703,260
2023-01-202,120.002,120.002,100.002,100.001,649.9925,992
2023-01-192,120.002,120.002,094.522,100.001,649.992,429
2023-01-182,120.002,130.002,080.842,130.001,673.565,269
2023-01-172,110.002,120.002,080.002,080.001,634.272,669
2023-01-162,120.002,120.002,100.002,115.001,661.773,226
2023-01-132,100.002,110.002,080.002,080.001,634.273,052
2023-01-122,130.002,130.002,110.002,110.001,657.843,813
2023-01-112,120.002,143.802,120.002,120.001,665.703,262
2023-01-102,120.002,140.002,114.602,140.001,681.412,464
2023-01-092,140.002,140.002,080.002,090.001,642.131,476
← NewerPage 16 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.