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
2023-01-062,100.002,130.002,038.082,095.001,646.06608
2023-01-052,100.002,118.981,950.002,070.001,626.4219,776
2023-01-042,070.002,140.002,050.002,140.001,681.413,390
2023-01-032,140.002,200.002,090.002,100.001,649.994,103
2022-12-302,120.002,120.002,080.002,090.001,642.13754
2022-12-292,140.002,140.002,070.002,120.001,665.70789
2022-12-282,150.002,150.002,070.002,120.001,665.701,177
2022-12-232,144.002,145.002,140.002,145.001,685.3453
2022-12-222,150.002,150.002,100.002,150.001,689.27102
2022-12-212,100.002,190.002,100.002,190.001,720.70108
2022-12-202,150.002,150.002,100.002,100.001,649.99576
2022-12-192,120.002,120.002,086.002,110.001,657.84373
2022-12-162,170.002,210.002,070.002,070.001,626.422,852
2022-12-152,130.002,160.002,085.002,110.001,657.84709
2022-12-142,150.002,150.002,130.002,135.001,677.492,468
2022-12-132,150.002,210.002,118.902,145.001,685.34911
2022-12-122,080.002,144.002,070.002,125.001,669.631,610
2022-12-092,110.002,200.002,100.002,125.001,669.631,404
2022-12-082,100.002,175.602,100.002,140.001,681.413,118
2022-12-072,120.002,120.002,085.002,100.001,649.991,473
2022-12-062,100.002,130.002,095.602,120.001,665.701,168
2022-12-052,100.002,170.002,100.002,100.001,649.993,140
2022-12-022,090.002,100.002,050.002,100.001,649.99528
2022-12-012,180.002,180.002,090.002,090.001,642.133,164
2022-11-302,160.002,180.002,115.002,180.001,712.841,179
2022-11-292,160.002,210.002,115.002,120.001,665.70741
2022-11-282,200.002,200.002,067.002,095.001,646.065,142
2022-11-252,150.002,150.002,080.002,100.001,649.997,118
2022-11-242,110.002,155.002,090.002,155.001,693.20393
2022-11-232,160.002,190.002,110.002,150.001,689.27696
2022-11-222,120.002,159.002,080.002,100.001,649.99651
2022-11-212,110.002,195.802,100.002,165.001,701.062,652
2022-11-182,200.002,200.032,130.042,160.001,697.131,250
2022-11-172,210.002,236.002,175.002,175.001,708.91772
2022-11-162,240.002,250.002,170.002,250.001,767.841,337
2022-11-152,200.002,240.002,110.002,195.001,724.633,087
2022-11-142,136.002,188.002,136.002,160.001,697.13547
2022-11-112,210.002,210.002,130.002,210.001,736.411,364
2022-11-102,100.002,220.002,080.002,220.001,744.273,829
2022-11-092,110.002,160.002,100.002,135.001,677.492,727
2022-11-082,150.002,176.742,113.382,150.001,689.271,089
2022-11-072,210.002,210.002,110.002,165.001,701.061,464
2022-11-042,200.002,210.002,150.002,175.001,708.911,094
2022-11-032,120.002,185.002,118.992,185.001,716.77469
2022-11-022,230.002,230.002,170.002,170.001,677.49709
2022-11-012,170.002,180.002,170.002,170.001,677.492,104
2022-10-312,200.002,200.002,130.002,160.001,669.76855
2022-10-282,160.002,195.002,110.002,110.001,631.102,057
2022-10-272,160.002,210.002,100.002,130.001,646.56504
2022-10-262,180.002,180.002,100.002,100.001,623.371,333
2022-10-252,180.002,190.002,111.002,180.001,685.224,331
2022-10-242,180.002,180.002,109.802,120.001,638.83929
2022-10-212,110.002,165.002,090.002,090.001,615.641,994
2022-10-202,150.002,181.002,115.002,120.001,638.831,180
2022-10-192,150.002,184.002,120.002,120.001,638.83405
2022-10-182,100.002,190.002,090.002,190.001,692.952,485
2022-10-172,030.002,100.002,000.002,075.001,604.054,080
2022-10-141,950.002,056.251,950.002,035.001,573.13123
2022-10-132,040.002,074.001,940.001,940.001,499.692,452
2022-10-122,080.002,080.002,040.002,040.001,576.993,334
← NewerPage 17 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.