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
2022-04-192,500.002,510.002,460.002,510.001,892.022,328
2022-04-142,470.002,504.002,455.462,480.001,869.412,779
2022-04-132,420.002,498.002,420.002,485.001,873.182,315
2022-04-122,410.002,489.102,410.002,445.001,843.032,740
2022-04-112,470.002,504.222,430.002,450.001,846.791,602
2022-04-082,460.002,508.702,440.002,500.001,884.484,237
2022-04-072,380.002,510.002,380.002,510.001,892.025,171
2022-04-062,450.002,500.082,380.002,380.001,794.034,806
2022-04-052,430.002,482.002,380.002,440.001,839.266,810
2022-04-042,450.002,497.322,400.002,420.001,824.185,033
2022-04-012,410.002,510.002,410.002,510.001,892.027,066
2022-03-312,400.002,467.202,360.002,430.001,831.726,002
2022-03-302,470.002,490.002,360.002,380.001,794.034,945
2022-03-292,500.002,503.682,362.902,470.001,861.8711,588
2022-03-282,440.002,440.002,402.192,430.001,831.722,473
2022-03-252,310.002,410.002,310.002,400.001,809.103,997
2022-03-242,410.002,410.002,340.002,340.001,763.882,999
2022-03-232,400.002,400.002,340.002,380.001,794.033,492
2022-03-222,380.002,400.002,373.662,400.001,809.104,294
2022-03-212,460.002,460.002,402.852,445.001,843.03666
2022-03-182,380.002,450.002,363.662,400.001,809.102,582
2022-03-172,390.002,430.002,360.002,370.001,786.491,265
2022-03-162,330.002,400.002,330.002,340.001,763.883,325
2022-03-152,220.002,350.002,220.002,300.001,733.735,424
2022-03-142,370.002,370.002,260.002,310.001,741.264,502
2022-03-112,330.002,370.002,262.632,355.001,775.184,288
2022-03-102,340.002,350.002,300.002,340.001,763.881,094
2022-03-092,300.002,350.002,263.762,350.001,771.414,768
2022-03-082,150.002,240.002,150.002,200.001,658.356,932
2022-03-072,470.002,470.002,180.002,200.001,658.3516,868
2022-03-042,600.002,600.002,308.002,350.001,771.4111,915
2022-03-032,690.002,690.002,530.002,560.001,929.711,929
2022-03-022,530.002,700.002,530.002,700.002,035.24958
2022-03-012,590.002,612.502,560.602,600.001,959.861,388
2022-02-282,605.002,605.002,595.002,595.001,956.09768
2022-02-252,690.002,690.002,599.512,620.001,974.94724
2022-02-242,620.002,680.002,530.002,680.002,020.173,104
2022-02-232,630.002,659.602,628.852,650.001,997.554,078
2022-02-222,580.002,710.002,580.002,610.001,967.402,959
2022-02-212,660.002,689.752,639.002,645.001,993.782,668
2022-02-182,680.002,689.082,600.002,600.001,959.86263
2022-02-172,700.002,735.002,700.002,715.002,046.551,429
2022-02-162,720.002,750.002,701.342,750.002,045.801,997
2022-02-152,690.002,735.002,666.302,730.002,030.923,789
2022-02-142,810.002,830.002,639.802,710.002,016.049,047
2022-02-112,830.002,838.402,790.002,800.002,082.992,982
2022-02-102,760.002,872.502,760.002,810.002,090.4310,943
2022-02-092,630.002,720.002,629.932,720.002,023.483,737
2022-02-082,650.002,700.002,650.002,650.001,971.408,068
2022-02-072,650.002,680.002,580.002,645.001,967.686,016
2022-02-042,640.002,650.002,610.002,620.001,949.091,664
2022-02-032,710.002,720.002,650.002,650.001,971.401,937
2022-02-022,710.002,717.502,660.002,660.001,978.845,394
2022-02-012,640.002,700.002,640.002,700.002,008.601,942
2022-01-312,620.002,713.672,580.152,700.002,008.6013,500
2022-01-282,620.002,720.002,540.002,550.001,897.0110,648
2022-01-272,680.002,690.002,619.182,690.002,001.162,949
2022-01-262,660.002,700.052,560.002,700.002,008.605,122
2022-01-252,610.002,680.002,560.002,680.001,993.7213,108
2022-01-242,680.002,689.982,560.002,610.001,941.657,738
← NewerPage 20 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.