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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← SUS.LSE stock page

S&U plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-212,750.002,750.002,672.682,700.002,008.602,730
2022-01-202,690.002,720.002,654.502,720.002,023.482,361
2022-01-192,750.002,750.002,660.002,700.002,008.603,145
2022-01-182,660.002,779.682,660.002,730.002,030.922,263
2022-01-172,700.002,780.002,650.002,650.001,971.401,784
2022-01-142,720.002,740.002,700.002,700.002,008.60536
2022-01-132,710.002,790.002,691.002,720.002,023.48865
2022-01-122,680.002,770.002,680.002,710.002,016.04988
2022-01-112,720.002,752.312,670.002,680.001,993.722,503
2022-01-102,840.002,873.342,700.002,760.002,053.246,998
2022-01-072,830.002,830.002,711.802,830.002,105.314,891
2022-01-062,800.002,820.002,760.002,760.002,053.242,418
2022-01-052,740.002,870.002,739.332,750.002,045.8012,094
2022-01-042,750.002,780.002,680.002,730.002,030.927,226
2021-12-312,770.002,800.002,700.002,700.002,008.601,106
2021-12-302,710.002,790.002,710.002,790.002,075.551,596
2021-12-292,760.002,790.002,650.002,650.001,971.404,031
2021-12-242,760.002,778.682,746.602,770.002,060.67391
2021-12-232,760.002,760.002,730.002,760.002,053.24758
2021-12-222,660.002,750.002,629.802,740.002,038.364,472
2021-12-212,570.002,691.952,570.002,680.001,993.728,179
2021-12-202,600.002,670.002,570.002,670.001,986.281,190
2021-12-172,550.002,700.002,550.002,700.002,008.603,770
2021-12-162,570.002,600.002,550.002,550.001,897.018,565
2021-12-152,620.002,710.402,570.002,570.001,911.895,485
2021-12-142,730.002,730.002,624.422,730.002,030.92821
2021-12-132,560.002,770.002,560.002,770.002,060.672,916
2021-12-102,650.002,676.802,650.002,670.001,986.28994
2021-12-092,680.002,750.002,610.002,700.002,008.6011,899
2021-12-082,670.002,670.202,575.002,610.001,941.6519,107
2021-12-072,650.002,670.002,560.002,670.001,986.288,416
2021-12-062,600.002,690.002,563.102,690.002,001.167,561
2021-12-032,600.002,600.002,560.002,560.001,904.452,800
2021-12-022,610.002,660.002,560.002,600.001,934.213,163
2021-12-012,700.002,720.202,600.002,650.001,971.409,485
2021-11-302,690.002,750.002,660.082,750.002,045.803,068
2021-11-292,700.002,750.002,660.002,750.002,045.803,018
2021-11-262,690.002,718.002,660.002,700.002,008.603,666
2021-11-252,680.002,780.002,576.302,780.002,068.115,990
2021-11-242,720.002,769.002,702.602,730.002,030.92985
2021-11-232,750.002,790.002,710.002,710.002,016.043,046
2021-11-222,800.002,810.002,780.002,780.002,068.111,740
2021-11-192,820.002,820.002,778.402,780.002,068.11957
2021-11-182,830.002,840.852,790.002,805.002,086.711,547
2021-11-172,850.002,850.002,790.002,830.002,105.312,589
2021-11-162,850.002,850.002,810.002,850.002,120.194,477
2021-11-152,900.002,900.002,810.002,810.002,090.436,288
2021-11-122,850.002,890.002,850.002,850.002,120.19667
2021-11-112,820.002,900.002,820.002,900.002,157.384,130
2021-11-102,900.002,940.002,870.002,910.002,164.821,633
2021-11-092,880.002,920.002,870.002,910.002,164.825,212
2021-11-082,930.002,930.002,880.002,880.002,142.512,434
2021-11-052,900.002,930.002,880.002,880.002,142.51437
2021-11-042,920.002,920.002,880.002,910.002,164.821,049
2021-11-032,890.002,920.002,850.002,920.002,172.264,646
2021-11-022,920.002,940.002,850.002,850.002,120.194,356
2021-11-012,920.002,940.002,866.802,920.002,172.263,441
2021-10-292,890.002,927.552,880.002,900.002,157.384,025
2021-10-282,910.002,940.002,886.302,940.002,187.145,222
2021-10-272,940.002,940.002,890.002,910.002,140.27824
← NewerPage 21 of 22 · 1,269 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.