S&U plc SUS
LSE · United Kingdom · Finance
GBp 1,880.00-15.00 (-0.79%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | GBp 1,930.00 | 0.00% | GBp 1,920.00 | GBp 2,040.00 | GBp 1,920.00 | 3.77K |