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
2022-10-112,110.002,130.002,100.002,100.001,623.371,179
2022-10-102,140.002,150.002,120.002,140.001,654.304,477
2022-10-072,130.002,168.712,130.002,160.001,669.76600
2022-10-062,150.002,163.602,120.002,120.001,638.831,842
2022-10-052,130.002,160.002,126.792,160.001,669.762,080
2022-10-042,110.002,130.002,072.002,115.001,634.971,730
2022-10-032,000.002,130.001,985.002,090.001,615.645,061
2022-09-302,040.002,069.802,010.002,010.001,553.807,163
2022-09-291,960.002,030.001,960.001,995.001,542.212,952
2022-09-282,060.002,063.031,970.961,980.001,530.617,469
2022-09-272,030.002,104.801,966.252,060.001,592.452,992
2022-09-261,990.002,100.001,920.002,030.001,569.265,112
2022-09-232,000.002,040.001,900.001,905.001,472.6311,776
2022-09-222,080.002,080.001,960.001,995.001,542.2115,312
2022-09-212,050.002,084.001,983.902,017.501,559.607,560
2022-09-202,200.002,200.002,012.002,050.001,584.7221,688
2022-09-162,150.002,160.002,100.002,160.001,669.763,681
2022-09-152,200.002,200.002,100.002,150.001,662.036,834
2022-09-142,150.002,200.002,130.002,165.001,673.621,767
2022-09-132,230.002,230.002,130.002,130.001,646.562,050
2022-09-122,240.002,250.002,116.502,140.001,654.301,025
2022-09-092,100.002,200.002,100.002,110.001,631.103,728
2022-09-082,110.002,190.002,100.002,100.001,623.37374
2022-09-072,100.002,180.002,100.002,135.001,650.431,309
2022-09-062,100.002,170.002,040.002,140.001,654.308,097
2022-09-052,060.002,089.982,011.002,080.001,607.917,780
2022-09-022,050.002,050.001,990.002,050.001,584.726,592
2022-09-012,020.002,070.002,010.002,010.001,553.801,630
2022-08-312,170.002,170.002,010.002,055.001,588.592,562
2022-08-302,190.002,190.002,080.002,115.001,634.976,998
2022-08-262,160.002,200.002,150.002,200.001,700.681,602
2022-08-252,180.002,250.002,130.002,250.001,739.331,365
2022-08-242,280.002,280.002,170.002,230.001,723.87398
2022-08-232,160.002,250.002,160.002,170.001,677.49364
2022-08-222,230.002,230.002,150.002,225.001,720.00293
2022-08-192,210.002,277.532,152.002,215.001,712.277,018
2022-08-182,290.002,369.002,200.002,200.001,700.683,613
2022-08-172,400.002,400.802,310.002,360.001,824.361,693
2022-08-162,440.002,440.002,310.002,420.001,870.742,838
2022-08-152,340.002,460.002,338.992,380.001,839.821,011
2022-08-122,400.002,440.002,340.002,395.001,851.421,352
2022-08-112,380.002,470.002,245.002,460.001,901.673,062
2022-08-102,180.002,350.002,170.402,320.001,793.448,664
2022-08-092,110.002,170.002,080.002,080.001,607.911,356
2022-08-082,170.002,170.002,100.002,100.001,623.37111
2022-08-052,120.002,180.502,120.002,140.001,654.301,293
2022-08-042,100.002,140.002,080.002,115.001,634.973,623
2022-08-032,070.002,190.002,060.002,190.001,692.952,626
2022-08-022,090.002,190.002,090.002,120.001,638.83855
2022-08-012,180.002,180.002,085.002,085.001,611.781,655
2022-07-292,140.002,170.002,064.412,070.001,600.181,388
2022-07-282,050.002,150.002,050.002,105.001,627.24682
2022-07-272,050.002,100.002,047.982,100.001,623.37400
2022-07-262,040.002,100.002,030.002,090.001,615.642,811
2022-07-252,050.002,140.002,050.002,090.001,615.642,885
2022-07-222,010.002,125.002,010.002,120.001,638.831,471
2022-07-212,060.002,134.402,001.262,020.001,561.531,990
2022-07-202,100.002,140.002,030.002,140.001,654.30975
2022-07-192,100.002,100.002,075.002,075.001,604.05201
2022-07-182,040.002,040.002,009.092,025.001,565.401,274
← NewerPage 18 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.