S&U plc SUS
LSE · Vereinigtes Königreich · Finanzen
GBp 1.880,00-15,00 (-0,79 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.880,00 | -0,79 % | GBp 1.938,75 | GBp 2.000,00 | GBp 1.874,44 | 3,89K |
| 2026-09-30 | GBp 1.895,00 | +0,26 % | GBp 1.900,00 | GBp 1.930,24 | GBp 1.865,00 | 19,92K |
| 2026-09-29 | GBp 1.890,00 | -3,82 % | GBp 1.995,00 | GBp 1.995,00 | GBp 1.862,11 | 18,29K |
| 2026-09-28 | GBp 1.965,00 | -1,50 % | GBp 1.990,00 | GBp 1.995,00 | GBp 1.965,00 | 2,15K |
| 2026-09-25 | GBp 1.995,00 | +2,57 % | GBp 1.960,00 | GBp 1.995,00 | GBp 1.950,00 | 1,65K |
| 2026-09-24 | GBp 1.945,00 | -0,51 % | GBp 1.975,00 | GBp 1.995,00 | GBp 1.935,00 | 5,00K |
| 2026-09-23 | GBp 1.955,00 | -0,51 % | GBp 1.950,00 | GBp 1.995,00 | GBp 1.930,00 | 2,94K |
| 2026-09-22 | GBp 1.965,00 | -1,75 % | GBp 1.950,00 | GBp 1.995,00 | GBp 1.950,00 | 3,61K |
| 2026-09-21 | GBp 2.000,00 | 0,00 % | GBp 2.000,00 | GBp 2.000,00 | GBp 1.926,66 | 4,66K |
| 2026-09-18 | GBp 2.000,00 | 0,00 % | GBp 1.980,00 | GBp 2.000,00 | GBp 1.925,00 | 16,45K |
| 2026-09-17 | GBp 2.000,00 | +0,25 % | GBp 1.980,00 | GBp 2.020,00 | GBp 1.980,00 | 13,60K |
| 2026-09-16 | GBp 1.995,00 | 0,00 % | GBp 1.995,00 | GBp 2.020,00 | GBp 1.980,00 | 533 |
| 2026-09-15 | GBp 1.995,00 | 0,00 % | GBp 1.995,00 | GBp 2.020,00 | GBp 1.980,00 | 8,06K |
| 2026-09-14 | GBp 1.995,00 | -0,25 % | GBp 2.010,00 | GBp 2.020,00 | GBp 1.980,00 | 11,46K |
| 2026-09-11 | GBp 2.000,00 | -0,50 % | GBp 1.990,00 | GBp 2.020,00 | GBp 1.990,00 | 7,10K |
| 2026-09-10 | GBp 2.010,00 | +0,50 % | GBp 2.000,00 | GBp 2.010,00 | GBp 2.000,00 | 1,85K |
| 2026-09-09 | GBp 2.000,00 | 0,00 % | GBp 2.000,00 | GBp 2.010,00 | GBp 2.000,00 | 3,93K |
| 2026-09-08 | GBp 2.000,00 | -0,50 % | GBp 1.990,00 | GBp 2.008,23 | GBp 1.990,00 | 4,31K |
| 2026-09-07 | GBp 2.010,00 | +1,01 % | GBp 1.990,00 | GBp 2.020,00 | GBp 1.990,00 | 2,78K |
| 2026-09-04 | GBp 1.990,00 | -1,00 % | GBp 2.000,00 | GBp 2.010,00 | GBp 1.990,00 | 5,55K |
| 2026-09-03 | GBp 2.010,00 | +1,52 % | GBp 2.010,00 | GBp 2.010,00 | GBp 1.985,00 | 141 |
| 2026-09-02 | GBp 1.980,00 | -1,00 % | GBp 1.980,00 | GBp 2.020,00 | GBp 1.980,00 | 6,43K |
| 2026-09-01 | GBp 2.000,00 | 0,00 % | GBp 2.000,00 | GBp 2.040,00 | GBp 2.000,00 | 4,34K |
| 2026-08-28 | GBp 2.000,00 | +1,27 % | GBp 1.970,00 | GBp 2.010,00 | GBp 1.970,00 | 22,71K |
| 2026-08-27 | GBp 1.975,00 | +0,51 % | GBp 1.930,00 | GBp 1.985,00 | GBp 1.930,00 | 11,27K |
| 2026-08-26 | GBp 1.965,00 | -0,25 % | GBp 1.980,00 | GBp 1.990,00 | GBp 1.950,00 | 18,46K |
| 2026-08-25 | GBp 1.970,00 | -0,25 % | GBp 1.970,00 | GBp 1.970,00 | GBp 1.944,00 | 4,65K |
| 2026-08-24 | GBp 1.975,00 | +1,28 % | GBp 1.920,00 | GBp 1.975,00 | GBp 1.900,00 | 2,60K |
| 2026-08-21 | GBp 1.950,00 | +1,04 % | GBp 1.970,00 | GBp 1.980,00 | GBp 1.927,20 | 2,75K |
| 2026-08-20 | GBp 1.930,00 | 0,00 % | GBp 1.930,00 | GBp 1.980,00 | GBp 1.925,00 | 1,03K |
| 2026-08-19 | GBp 1.930,00 | -1,03 % | GBp 1.930,00 | GBp 1.980,00 | GBp 1.920,00 | 839 |
| 2026-08-18 | GBp 1.950,00 | -1,76 % | GBp 1.950,00 | GBp 1.980,00 | GBp 1.920,00 | 7,67K |
| 2026-08-17 | GBp 1.985,00 | 0,00 % | GBp 1.945,00 | GBp 1.985,00 | GBp 1.910,00 | 6,94K |
| 2026-08-14 | GBp 1.985,00 | 0,00 % | GBp 1.950,00 | GBp 1.985,00 | GBp 1.940,00 | 2,14K |
| 2026-08-13 | GBp 1.985,00 | +2,45 % | GBp 1.950,00 | GBp 1.985,00 | GBp 1.933,50 | 3,42K |
| 2026-08-12 | GBp 1.937,50 | -0,39 % | GBp 1.950,00 | GBp 1.960,00 | GBp 1.925,00 | 1,73K |
| 2026-08-11 | GBp 1.945,00 | -2,02 % | GBp 1.935,00 | GBp 1.980,00 | GBp 1.935,00 | 2,46K |
| 2026-08-10 | GBp 1.985,00 | +2,32 % | GBp 1.980,00 | GBp 1.985,00 | GBp 1.930,00 | 2,92K |
| 2026-08-07 | GBp 1.940,00 | -0,64 % | GBp 1.955,00 | GBp 1.980,00 | GBp 1.920,00 | 388 |
| 2026-08-06 | GBp 1.952,50 | -0,38 % | GBp 1.945,00 | GBp 1.980,00 | GBp 1.938,50 | 5,61K |
| 2026-08-05 | GBp 1.960,00 | +1,03 % | GBp 1.950,00 | GBp 1.975,00 | GBp 1.942,25 | 5,97K |
| 2026-08-04 | GBp 1.940,00 | -0,26 % | GBp 1.980,00 | GBp 1.980,00 | GBp 1.915,00 | 2,56K |
| 2026-08-03 | GBp 1.945,00 | 0,00 % | GBp 1.960,00 | GBp 1.980,00 | GBp 1.920,00 | 2,08K |
| 2026-07-31 | GBp 1.945,00 | +0,26 % | GBp 1.935,00 | GBp 1.985,00 | GBp 1.891,00 | 2,34K |
| 2026-07-30 | GBp 1.940,00 | 0,00 % | GBp 1.940,00 | GBp 1.985,00 | GBp 1.938,25 | 2,05K |
| 2026-07-29 | GBp 1.940,00 | -0,51 % | GBp 1.940,00 | GBp 1.985,00 | GBp 1.940,00 | 4,10K |
| 2026-07-28 | GBp 1.950,00 | 0,00 % | GBp 1.950,00 | GBp 1.985,00 | GBp 1.900,00 | 740 |
| 2026-07-27 | GBp 1.950,00 | +0,26 % | GBp 1.985,00 | GBp 1.985,00 | GBp 1.920,00 | 7,70K |
| 2026-07-24 | GBp 1.945,00 | -2,02 % | GBp 1.985,00 | GBp 1.985,00 | GBp 1.945,00 | 4,06K |
| 2026-07-23 | GBp 1.985,00 | +1,02 % | GBp 1.985,00 | GBp 1.985,00 | GBp 1.950,00 | 725 |
| 2026-07-22 | GBp 1.965,00 | -0,25 % | GBp 1.985,00 | GBp 1.985,00 | GBp 1.932,80 | 4,26K |
| 2026-07-21 | GBp 1.970,00 | +1,03 % | GBp 1.945,00 | GBp 1.985,00 | GBp 1.945,00 | 2,05K |
| 2026-07-20 | GBp 1.950,00 | +0,26 % | GBp 1.985,00 | GBp 1.985,00 | GBp 1.925,00 | 519 |
| 2026-07-17 | GBp 1.945,00 | -0,51 % | GBp 1.985,00 | GBp 1.985,00 | GBp 1.945,00 | 1,88K |
| 2026-07-16 | GBp 1.955,00 | -1,01 % | GBp 1.940,00 | GBp 1.975,00 | GBp 1.940,00 | 809 |
| 2026-07-15 | GBp 1.975,00 | -0,50 % | GBp 1.975,00 | GBp 1.975,00 | GBp 1.950,00 | 521 |
| 2026-07-14 | GBp 1.985,00 | 0,00 % | GBp 1.940,00 | GBp 1.985,00 | GBp 1.925,00 | 673 |
| 2026-07-13 | GBp 1.985,00 | +0,25 % | GBp 1.985,00 | GBp 1.985,00 | GBp 1.925,00 | 1,45K |
| 2026-07-10 | GBp 1.980,00 | +2,33 % | GBp 1.960,00 | GBp 1.980,00 | GBp 1.940,00 | 934 |
| 2026-07-09 | GBp 1.935,00 | -2,52 % | GBp 1.985,00 | GBp 1.985,00 | GBp 1.925,00 | 12,20K |
| 2026-07-08 | GBp 1.985,00 | +0,25 % | GBp 1.985,00 | GBp 2.000,00 | GBp 1.925,00 | 1,50K |
| 2026-07-07 | GBp 1.980,00 | +5,32 % | GBp 1.930,00 | GBp 1.985,00 | GBp 1.920,00 | 4,84K |
| 2026-07-06 | GBp 1.880,00 | -4,57 % | GBp 1.960,00 | GBp 1.985,00 | GBp 1.880,00 | 11,42K |
| 2026-07-03 | GBp 1.970,00 | -1,01 % | GBp 1.990,00 | GBp 1.990,00 | GBp 1.935,00 | 2,25K |
| 2026-07-02 | GBp 1.990,00 | +1,53 % | GBp 1.990,00 | GBp 1.990,00 | GBp 1.875,00 | 459 |
| 2026-07-01 | GBp 1.960,00 | -1,51 % | GBp 1.960,00 | GBp 1.990,00 | GBp 1.935,00 | 18,53K |
| 2026-06-30 | GBp 1.990,00 | +0,25 % | GBp 1.990,00 | GBp 1.990,00 | GBp 1.965,25 | 3,30K |
| 2026-06-29 | GBp 1.985,00 | +0,25 % | GBp 1.960,00 | GBp 1.990,00 | GBp 1.935,00 | 3,63K |
| 2026-06-26 | GBp 1.980,00 | +0,25 % | GBp 1.980,00 | GBp 1.990,00 | GBp 1.960,00 | 4,15K |
| 2026-06-25 | GBp 1.975,00 | -0,75 % | GBp 1.950,00 | GBp 1.990,00 | GBp 1.930,00 | 566 |
| 2026-06-24 | GBp 1.990,00 | 0,00 % | GBp 1.990,00 | GBp 1.990,00 | GBp 1.955,00 | 1,15K |
| 2026-06-23 | GBp 1.990,00 | +0,51 % | GBp 1.945,00 | GBp 2.000,00 | GBp 1.940,00 | 5,81K |
| 2026-06-22 | GBp 1.980,00 | +0,51 % | GBp 1.955,00 | GBp 1.980,00 | GBp 1.910,00 | 7,27K |
| 2026-06-19 | GBp 1.970,00 | -1,01 % | GBp 1.965,00 | GBp 1.985,00 | GBp 1.920,00 | 4,35K |
| 2026-06-18 | GBp 1.990,00 | +0,51 % | GBp 1.985,00 | GBp 1.990,00 | GBp 1.915,00 | 2,02K |
| 2026-06-17 | GBp 1.980,00 | +1,54 % | GBp 1.950,00 | GBp 2.000,00 | GBp 1.950,00 | 20,11K |
| 2026-06-16 | GBp 1.950,00 | -1,52 % | GBp 1.995,00 | GBp 1.995,00 | GBp 1.855,00 | 7,87K |
| 2026-06-15 | GBp 1.980,00 | +0,51 % | GBp 1.930,00 | GBp 1.995,00 | GBp 1.905,00 | 8,07K |
| 2026-06-12 | GBp 1.970,00 | +1,81 % | GBp 1.970,00 | GBp 1.975,00 | GBp 1.905,00 | 9,57K |
| 2026-06-11 | GBp 1.935,00 | -0,64 % | GBp 1.910,00 | GBp 1.945,72 | GBp 1.905,00 | 2,37K |
| 2026-06-10 | GBp 1.947,50 | +2,50 % | GBp 1.900,00 | GBp 1.975,00 | GBp 1.850,00 | 3,20K |
| 2026-06-09 | GBp 1.900,00 | 0,00 % | GBp 1.900,00 | GBp 1.975,00 | GBp 1.860,00 | 15,62K |
| 2026-06-08 | GBp 1.900,00 | -0,78 % | GBp 1.975,00 | GBp 1.975,00 | GBp 1.890,00 | 4,44K |
| 2026-06-05 | GBp 1.915,00 | -0,52 % | GBp 1.940,00 | GBp 1.982,77 | GBp 1.895,00 | 21,07K |
| 2026-06-04 | GBp 1.925,00 | +1,85 % | GBp 1.975,00 | GBp 1.977,13 | GBp 1.915,00 | 4,09K |
| 2026-06-03 | GBp 1.890,00 | -2,07 % | GBp 1.980,00 | GBp 1.992,90 | GBp 1.890,00 | 1,70K |
| 2026-06-02 | GBp 1.930,00 | -2,65 % | GBp 1.940,00 | GBp 2.000,00 | GBp 1.895,00 | 2,35K |
| 2026-06-01 | GBp 1.982,50 | -2,34 % | GBp 1.935,00 | GBp 2.040,00 | GBp 1.895,00 | 1,54K |
| 2026-05-29 | GBp 2.030,00 | +3,05 % | GBp 1.995,00 | GBp 2.030,00 | GBp 1.980,00 | 7,35K |
| 2026-05-28 | GBp 1.970,00 | +2,07 % | GBp 2.000,00 | GBp 2.030,00 | GBp 1.895,00 | 3,76K |