S&U plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1,545.00 | 1,595.00 | 1,540.00 | 1,540.00 | 1,394.84 | 2,161 |
| 2025-02-21 | 1,550.00 | 1,550.00 | 1,540.00 | 1,540.00 | 1,394.84 | 719 |
| 2025-02-20 | 1,510.00 | 1,572.00 | 1,510.00 | 1,540.00 | 1,394.84 | 1,207 |
| 2025-02-19 | 1,555.00 | 1,605.00 | 1,555.00 | 1,565.00 | 1,417.48 | 1,455 |
| 2025-02-18 | 1,565.00 | 1,600.00 | 1,555.00 | 1,555.00 | 1,408.42 | 5,403 |
| 2025-02-17 | 1,495.00 | 1,607.60 | 1,495.00 | 1,600.00 | 1,449.18 | 3,185 |
| 2025-02-14 | 1,600.00 | 1,622.00 | 1,594.43 | 1,610.00 | 1,458.24 | 2,719 |
| 2025-02-13 | 1,625.00 | 1,625.00 | 1,585.00 | 1,625.00 | 1,471.82 | 9,155 |
| 2025-02-12 | 1,600.00 | 1,630.00 | 1,585.00 | 1,625.00 | 1,444.65 | 2,392 |
| 2025-02-11 | 1,625.00 | 1,625.00 | 1,563.40 | 1,610.00 | 1,431.32 | 2,860 |
| 2025-02-10 | 1,605.00 | 1,630.00 | 1,579.08 | 1,630.00 | 1,449.10 | 2,764 |
| 2025-02-07 | 1,610.00 | 1,640.00 | 1,575.00 | 1,605.00 | 1,426.87 | 3,648 |
| 2025-02-06 | 1,570.00 | 1,626.25 | 1,570.00 | 1,600.00 | 1,422.43 | 2,345 |
| 2025-02-05 | 1,565.00 | 1,632.50 | 1,565.00 | 1,565.00 | 1,391.31 | 1,069 |
| 2025-02-04 | 1,575.00 | 1,622.50 | 1,575.00 | 1,622.50 | 1,442.43 | 1,169 |
| 2025-02-03 | 1,640.00 | 1,660.00 | 1,605.00 | 1,632.50 | 1,451.32 | 12,141 |
| 2025-01-31 | 1,600.00 | 1,660.00 | 1,600.00 | 1,660.00 | 1,475.77 | 1,441 |
| 2025-01-30 | 1,600.00 | 1,637.50 | 1,600.00 | 1,637.50 | 1,455.76 | 6,467 |
| 2025-01-29 | 1,565.00 | 1,633.75 | 1,565.00 | 1,607.50 | 1,429.09 | 703 |
| 2025-01-28 | 1,660.00 | 1,660.00 | 1,565.00 | 1,612.50 | 1,433.54 | 1,221 |
| 2025-01-27 | 1,660.00 | 1,660.00 | 1,570.00 | 1,570.00 | 1,395.76 | 1,378 |
| 2025-01-24 | 1,630.00 | 1,660.00 | 1,565.00 | 1,632.50 | 1,451.32 | 157 |
| 2025-01-23 | 1,585.00 | 1,670.00 | 1,580.00 | 1,670.00 | 1,484.66 | 7,484 |
| 2025-01-22 | 1,585.00 | 1,670.00 | 1,585.00 | 1,670.00 | 1,484.66 | 2,922 |
| 2025-01-21 | 1,495.00 | 1,740.00 | 1,470.00 | 1,680.00 | 1,493.55 | 18,285 |
| 2025-01-20 | 1,460.00 | 1,460.00 | 1,405.00 | 1,460.00 | 1,297.96 | 340 |
| 2025-01-17 | 1,360.00 | 1,445.00 | 1,360.00 | 1,445.00 | 1,284.63 | 1,108 |
| 2025-01-16 | 1,380.00 | 1,405.00 | 1,364.00 | 1,405.00 | 1,249.07 | 3,271 |
| 2025-01-15 | 1,380.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,226.84 | 3,086 |
| 2025-01-14 | 1,395.00 | 1,468.00 | 1,395.00 | 1,397.50 | 1,242.40 | 608 |
| 2025-01-13 | 1,415.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,244.62 | 162 |
| 2025-01-10 | 1,400.00 | 1,445.00 | 1,380.00 | 1,380.00 | 1,226.84 | 1,661 |
| 2025-01-09 | 1,420.00 | 1,420.00 | 1,410.00 | 1,410.00 | 1,253.51 | 347 |
| 2025-01-08 | 1,455.00 | 1,497.20 | 1,420.00 | 1,420.00 | 1,262.40 | 3,826 |
| 2025-01-07 | 1,495.00 | 1,500.00 | 1,445.00 | 1,445.00 | 1,284.63 | 1,012 |
| 2025-01-06 | 1,470.00 | 1,495.00 | 1,439.00 | 1,495.00 | 1,329.08 | 426 |
| 2025-01-03 | 1,442.50 | 1,442.50 | 1,442.50 | 1,442.50 | 1,282.41 | 0 |
| 2025-01-02 | 1,440.00 | 1,460.00 | 1,405.00 | 1,460.00 | 1,297.96 | 210 |
| 2024-12-31 | 1,405.00 | 1,462.98 | 1,392.11 | 1,440.00 | 1,280.18 | 524 |
| 2024-12-30 | 1,400.00 | 1,420.53 | 1,380.00 | 1,405.00 | 1,249.07 | 4,028 |
| 2024-12-27 | 1,395.00 | 1,445.00 | 1,395.00 | 1,395.00 | 1,240.18 | 1,672 |
| 2024-12-24 | 1,380.00 | 1,445.00 | 1,380.00 | 1,395.00 | 1,240.18 | 140 |
| 2024-12-23 | 1,455.00 | 1,456.60 | 1,395.00 | 1,395.00 | 1,240.18 | 1,522 |
| 2024-12-20 | 1,390.00 | 1,420.00 | 1,375.00 | 1,395.00 | 1,240.18 | 7,701 |
| 2024-12-19 | 1,395.00 | 1,425.00 | 1,395.00 | 1,425.00 | 1,266.85 | 9,688 |
| 2024-12-18 | 1,385.00 | 1,453.38 | 1,380.00 | 1,397.50 | 1,242.40 | 1,080 |
| 2024-12-17 | 1,470.00 | 1,470.00 | 1,380.00 | 1,410.00 | 1,253.51 | 3,610 |
| 2024-12-16 | 1,470.00 | 1,470.00 | 1,420.00 | 1,470.00 | 1,306.85 | 1,701 |
| 2024-12-13 | 1,430.00 | 1,470.00 | 1,420.00 | 1,470.00 | 1,306.85 | 3,798 |
| 2024-12-12 | 1,425.00 | 1,470.00 | 1,420.00 | 1,470.00 | 1,306.85 | 1,229 |
| 2024-12-11 | 1,430.00 | 1,529.40 | 1,370.00 | 1,460.00 | 1,297.96 | 15,554 |
| 2024-12-10 | 1,430.00 | 1,493.25 | 1,430.00 | 1,445.00 | 1,284.63 | 8,980 |
| 2024-12-09 | 1,400.00 | 1,430.00 | 1,400.00 | 1,420.00 | 1,262.40 | 1,188 |
| 2024-12-06 | 1,400.00 | 1,433.80 | 1,400.00 | 1,430.00 | 1,271.29 | 304 |
| 2024-12-05 | 1,400.00 | 1,485.00 | 1,400.00 | 1,400.00 | 1,244.62 | 815 |
| 2024-12-04 | 1,460.00 | 1,500.00 | 1,445.00 | 1,465.00 | 1,302.41 | 2,500 |
| 2024-12-03 | 1,460.00 | 1,460.00 | 1,440.00 | 1,460.00 | 1,297.96 | 1,436 |
| 2024-12-02 | 1,460.00 | 1,470.00 | 1,430.00 | 1,455.00 | 1,293.52 | 2,662 |
| 2024-11-29 | 1,380.00 | 1,440.00 | 1,376.00 | 1,440.00 | 1,280.18 | 5,636 |
| 2024-11-28 | 1,400.00 | 1,435.00 | 1,355.00 | 1,400.00 | 1,244.62 | 1,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.3600 GBP |
| 2026-07-02 | 0.4500 GBP |
| 2026-02-19 | 0.3500 GBP |
| 2025-10-30 | 0.3500 GBP |
| 2025-07-03 | 0.4000 GBP |
| 2025-02-13 | 0.3000 GBP |
| 2024-10-31 | 0.3000 GBP |
| 2024-06-20 | 0.5000 GBP |
| 2024-02-15 | 0.3500 GBP |
| 2023-11-02 | 0.3500 GBP |
| 2023-06-15 | 0.6000 GBP |
| 2023-02-16 | 0.3800 GBP |
| 2022-11-03 | 0.3500 GBP |
| 2022-06-16 | 0.5700 GBP |
| 2022-02-17 | 0.3600 GBP |
| 2021-10-28 | 0.3300 GBP |
| 2021-06-17 | 0.4300 GBP |
| 2021-02-18 | 0.2500 GBP |
| 2020-10-29 | 0.2200 GBP |
| 2020-06-18 | 0.5000 GBP |
| 2020-02-20 | 0.3600 GBP |
| 2019-10-24 | 0.3400 GBP |
| 2019-06-20 | 0.5100 GBP |
| 2019-02-21 | 0.3500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.