S&U plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 1,355.00 | 1,390.00 | 1,345.00 | 1,390.00 | 1,235.73 | 1,582 |
| 2024-11-26 | 1,305.00 | 1,355.00 | 1,300.00 | 1,355.00 | 1,204.62 | 5,584 |
| 2024-11-25 | 1,320.00 | 1,365.25 | 1,300.00 | 1,320.00 | 1,173.50 | 13,908 |
| 2024-11-22 | 1,320.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,173.50 | 2,262 |
| 2024-11-21 | 1,270.00 | 1,320.00 | 1,253.84 | 1,320.00 | 1,173.50 | 10,438 |
| 2024-11-20 | 1,250.00 | 1,310.00 | 1,247.56 | 1,265.00 | 1,124.61 | 19,078 |
| 2024-11-19 | 1,310.00 | 1,310.00 | 1,260.00 | 1,265.00 | 1,124.61 | 13,472 |
| 2024-11-18 | 1,270.00 | 1,305.00 | 1,270.00 | 1,280.00 | 1,137.94 | 6,020 |
| 2024-11-15 | 1,310.00 | 1,310.00 | 1,230.00 | 1,265.00 | 1,124.61 | 12,619 |
| 2024-11-14 | 1,345.00 | 1,415.00 | 1,255.00 | 1,260.00 | 1,120.16 | 24,219 |
| 2024-11-13 | 1,485.00 | 1,535.00 | 1,303.27 | 1,340.00 | 1,191.28 | 43,962 |
| 2024-11-12 | 1,495.00 | 1,545.00 | 1,435.92 | 1,450.00 | 1,289.07 | 5,067 |
| 2024-11-11 | 1,520.00 | 1,543.75 | 1,490.00 | 1,490.00 | 1,324.63 | 5,871 |
| 2024-11-08 | 1,590.00 | 1,600.00 | 1,510.00 | 1,510.00 | 1,342.41 | 11,247 |
| 2024-11-07 | 1,585.00 | 1,600.00 | 1,575.00 | 1,590.00 | 1,413.54 | 5,348 |
| 2024-11-06 | 1,600.00 | 1,683.74 | 1,567.00 | 1,612.50 | 1,433.54 | 4,441 |
| 2024-11-05 | 1,690.00 | 1,690.00 | 1,608.80 | 1,645.00 | 1,462.43 | 1,241 |
| 2024-11-04 | 1,610.00 | 1,645.00 | 1,600.00 | 1,645.00 | 1,462.43 | 3,213 |
| 2024-11-01 | 1,700.00 | 1,715.00 | 1,610.00 | 1,610.00 | 1,431.32 | 3,181 |
| 2024-10-31 | 1,720.00 | 1,720.00 | 1,635.00 | 1,675.00 | 1,489.10 | 2,447 |
| 2024-10-30 | 1,720.00 | 1,755.00 | 1,640.00 | 1,660.00 | 1,449.10 | 5,672 |
| 2024-10-29 | 1,770.00 | 1,791.20 | 1,710.00 | 1,720.00 | 1,501.47 | 10,230 |
| 2024-10-28 | 1,915.00 | 1,922.03 | 1,710.00 | 1,710.00 | 1,492.74 | 21,928 |
| 2024-10-25 | 1,905.00 | 1,945.00 | 1,900.00 | 1,900.00 | 1,658.60 | 2,411 |
| 2024-10-24 | 1,915.00 | 1,945.00 | 1,915.00 | 1,915.00 | 1,671.70 | 2,942 |
| 2024-10-23 | 1,895.00 | 1,905.00 | 1,880.00 | 1,900.00 | 1,658.60 | 1,889 |
| 2024-10-22 | 1,860.00 | 1,910.00 | 1,860.00 | 1,880.00 | 1,641.15 | 6,419 |
| 2024-10-21 | 1,900.00 | 1,925.00 | 1,873.90 | 1,905.00 | 1,662.97 | 1,944 |
| 2024-10-18 | 1,920.00 | 1,935.91 | 1,885.00 | 1,920.00 | 1,676.06 | 5,459 |
| 2024-10-17 | 1,915.00 | 1,944.61 | 1,900.00 | 1,920.00 | 1,676.06 | 11,165 |
| 2024-10-16 | 1,917.60 | 1,950.00 | 1,916.67 | 1,950.00 | 1,702.25 | 12,313 |
| 2024-10-15 | 1,850.00 | 1,920.00 | 1,805.00 | 1,920.00 | 1,676.06 | 8,651 |
| 2024-10-14 | 1,800.00 | 1,850.00 | 1,773.59 | 1,845.00 | 1,610.59 | 6,759 |
| 2024-10-11 | 1,715.00 | 1,765.00 | 1,708.20 | 1,765.00 | 1,540.76 | 8,166 |
| 2024-10-10 | 1,700.00 | 1,730.00 | 1,687.67 | 1,730.00 | 1,510.20 | 1,223 |
| 2024-10-09 | 1,780.00 | 1,780.00 | 1,675.00 | 1,675.00 | 1,462.19 | 5,553 |
| 2024-10-08 | 1,665.00 | 1,779.25 | 1,630.00 | 1,745.00 | 1,523.30 | 4,421 |
| 2024-10-07 | 1,685.00 | 1,715.00 | 1,655.00 | 1,660.00 | 1,449.10 | 5,824 |
| 2024-10-04 | 1,735.00 | 1,735.00 | 1,650.00 | 1,715.00 | 1,497.11 | 4,426 |
| 2024-10-03 | 1,740.00 | 1,740.00 | 1,687.43 | 1,740.00 | 1,518.93 | 868 |
| 2024-10-02 | 1,660.00 | 1,740.00 | 1,650.00 | 1,740.00 | 1,518.93 | 1,871 |
| 2024-10-01 | 1,690.00 | 1,700.00 | 1,655.00 | 1,665.00 | 1,453.46 | 995 |
| 2024-09-30 | 1,655.00 | 1,735.00 | 1,655.00 | 1,690.00 | 1,475.28 | 1,674 |
| 2024-09-27 | 1,690.00 | 1,705.00 | 1,660.00 | 1,660.00 | 1,449.10 | 332 |
| 2024-09-26 | 1,655.00 | 1,725.47 | 1,630.00 | 1,650.00 | 1,440.37 | 939 |
| 2024-09-25 | 1,700.00 | 1,700.00 | 1,595.85 | 1,650.00 | 1,440.37 | 4,604 |
| 2024-09-24 | 1,600.00 | 1,700.00 | 1,580.00 | 1,700.00 | 1,484.01 | 9,056 |
| 2024-09-23 | 1,580.00 | 1,630.00 | 1,565.04 | 1,605.00 | 1,401.08 | 6,867 |
| 2024-09-20 | 1,685.00 | 1,685.00 | 1,580.00 | 1,580.00 | 1,379.26 | 7,978 |
| 2024-09-19 | 1,750.00 | 1,800.00 | 1,525.12 | 1,685.00 | 1,470.92 | 15,404 |
| 2024-09-18 | 1,780.00 | 1,800.00 | 1,744.20 | 1,750.00 | 1,527.66 | 4,537 |
| 2024-09-17 | 1,810.00 | 1,810.00 | 1,760.00 | 1,760.00 | 1,536.39 | 860 |
| 2024-09-16 | 1,790.00 | 1,805.00 | 1,770.00 | 1,800.00 | 1,571.31 | 2,038 |
| 2024-09-13 | 1,810.00 | 1,895.00 | 1,780.00 | 1,780.00 | 1,553.85 | 956 |
| 2024-09-12 | 1,895.00 | 1,895.00 | 1,805.00 | 1,870.00 | 1,632.42 | 1,064 |
| 2024-09-11 | 1,900.00 | 1,900.00 | 1,790.00 | 1,845.00 | 1,610.59 | 148 |
| 2024-09-10 | 1,740.00 | 1,850.00 | 1,740.00 | 1,850.00 | 1,614.96 | 3,811 |
| 2024-09-09 | 1,815.00 | 1,815.00 | 1,780.00 | 1,795.00 | 1,566.94 | 2,250 |
| 2024-09-06 | 1,800.00 | 1,830.00 | 1,800.00 | 1,815.00 | 1,584.40 | 2,786 |
| 2024-09-05 | 1,845.00 | 1,900.00 | 1,781.00 | 1,835.00 | 1,601.86 | 2,271 |
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.