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
2022-07-152,040.002,100.001,985.002,100.001,623.372,171
2022-07-142,060.002,060.001,970.002,022.501,563.461,347
2022-07-132,060.002,180.002,040.002,055.001,588.591,073
2022-07-122,180.002,184.852,050.002,050.001,584.723,165
2022-07-112,200.002,210.002,120.002,120.001,638.831,717
2022-07-082,180.002,199.792,140.002,190.001,692.951,472
2022-07-072,200.002,200.002,120.002,120.001,638.831,831
2022-07-062,150.002,160.002,120.002,120.001,638.8340
2022-07-052,060.002,060.002,040.002,050.001,584.72961
2022-07-042,030.002,093.942,030.002,055.001,588.59147
2022-07-012,100.002,140.002,030.002,030.001,569.26649
2022-06-302,150.002,160.002,030.002,030.001,569.26527
2022-06-292,090.002,140.002,090.002,140.001,654.30908
2022-06-282,170.002,170.002,070.002,135.001,650.432,521
2022-06-272,140.002,160.002,079.982,160.001,669.761,256
2022-06-242,090.002,100.002,076.972,100.001,623.371,237
2022-06-232,100.002,110.002,065.002,110.001,631.106,207
2022-06-222,110.002,200.002,100.002,110.001,631.101,223
2022-06-212,230.002,230.002,160.002,195.001,696.81398
2022-06-202,180.002,250.002,130.002,225.001,720.002,658
2022-06-172,220.002,279.972,130.002,130.001,646.566,763
2022-06-162,300.002,357.122,200.992,290.001,770.254,618
2022-06-152,290.002,349.402,250.102,290.001,726.192,055
2022-06-142,310.002,321.002,300.002,300.001,733.731,427
2022-06-132,380.002,390.002,300.002,330.001,756.342,742
2022-06-102,290.002,439.602,290.002,400.001,809.102,176
2022-06-092,340.002,439.822,328.552,395.001,805.341,010
2022-06-082,430.002,450.002,290.002,290.001,726.19397
2022-06-072,400.002,420.002,380.002,405.001,812.871,833
2022-06-062,440.002,450.002,370.522,400.001,809.104,700
2022-06-012,470.002,470.002,400.002,435.001,835.492,343
2022-05-312,410.002,431.802,320.002,320.001,748.80653
2022-05-302,260.002,445.002,260.002,445.001,843.036,342
2022-05-272,340.002,384.002,320.002,320.001,748.802,345
2022-05-262,250.002,400.002,230.002,400.001,809.106,111
2022-05-252,310.002,350.002,259.602,350.001,771.411,613
2022-05-242,220.002,298.622,180.002,220.001,673.427,271
2022-05-232,230.002,260.002,210.002,220.001,673.423,727
2022-05-202,230.002,270.002,220.002,220.001,673.427,345
2022-05-192,240.002,280.912,210.002,230.001,680.962,290
2022-05-182,290.002,290.002,200.802,290.001,726.19441
2022-05-172,280.002,290.002,240.842,290.001,726.19678
2022-05-162,270.002,335.182,210.602,310.001,741.26904
2022-05-132,250.002,290.002,250.002,250.001,696.0466
2022-05-122,220.002,290.002,190.302,230.001,680.965,544
2022-05-112,300.002,320.002,280.002,320.001,748.803,976
2022-05-102,260.002,302.402,235.002,280.001,718.6511,971
2022-05-092,310.002,327.202,310.002,320.001,748.801,533
2022-05-062,380.002,398.702,320.002,340.001,763.885,732
2022-05-052,350.002,370.002,350.002,350.001,771.41355
2022-05-042,370.002,490.002,350.002,350.001,771.411,161
2022-05-032,400.002,460.002,370.002,370.001,786.492,777
2022-04-292,460.002,460.002,370.002,370.001,786.492,492
2022-04-282,470.002,495.932,470.002,470.001,861.871,191
2022-04-272,430.002,468.052,370.002,370.001,786.49879
2022-04-262,390.002,520.002,390.002,465.001,858.101,996
2022-04-252,400.002,449.402,365.002,440.001,839.261,956
2022-04-222,520.002,520.002,450.002,450.001,846.791,043
2022-04-212,500.002,500.002,470.002,470.001,861.871,600
2022-04-202,480.002,500.002,470.002,500.001,884.48507
← NewerPage 19 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.