S&U plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	65.000	65.000	65.000	65.000	64.862	0
2023-06-21	65.000	65.000	65.000	65.000	64.862	0
2023-06-20	65.000	65.000	65.000	65.000	64.862	0
2023-06-19	65.000	65.000	65.000	65.000	64.862	0
2023-06-16	65.000	65.000	65.000	65.000	64.862	0
2023-06-15	65.000	65.000	65.000	65.000	64.862	0
2023-06-14	65.000	65.000	65.000	65.000	64.862	0
2023-06-13	65.000	65.000	65.000	65.000	64.862	0
2023-06-12	65.000	65.000	65.000	65.000	64.862	0
2023-06-09	65.000	65.000	65.000	65.000	64.862	0
2023-06-08	65.000	65.000	65.000	65.000	64.862	0
2023-06-07	65.000	65.000	65.000	65.000	64.862	0
2023-06-06	65.000	65.000	36.000	65.000	64.862	7,000
2023-06-05	65.000	65.000	65.000	65.000	64.862	0
2023-06-02	65.000	65.000	65.000	65.000	64.862	0
2023-06-01	65.000	65.000	65.000	65.000	64.862	0
2023-05-31	65.000	65.000	65.000	65.000	64.862	0
2023-05-30	65.000	65.000	65.000	65.000	64.862	0
2023-05-26	65.000	65.000	65.000	65.000	64.862	0
2023-05-25	65.000	65.000	65.000	65.000	64.862	0
2023-05-24	65.000	65.000	65.000	65.000	64.862	0
2023-05-23	65.000	65.000	35.500	65.000	64.862	7,000
2023-05-22	65.000	65.000	65.000	65.000	64.862	0
2023-05-19	65.000	65.000	65.000	65.000	64.862	0
2023-05-18	65.000	65.000	65.000	65.000	64.862	0
2023-05-17	65.000	65.000	65.000	65.000	64.862	0
2023-05-16	65.000	65.000	65.000	65.000	64.862	0
2023-05-15	65.000	65.000	65.000	65.000	64.862	0
2023-05-12	65.000	65.000	65.000	65.000	64.862	0
2023-05-11	65.000	65.000	65.000	65.000	64.862	0
2023-05-10	65.000	65.000	65.000	65.000	64.862	0
2023-05-09	65.000	65.000	65.000	65.000	64.862	0
2023-05-05	65.000	65.000	65.000	65.000	64.862	0
2023-05-04	65.000	65.000	65.000	65.000	64.862	0
2023-05-03	65.000	65.000	65.000	65.000	64.862	0
2023-05-02	65.000	65.000	65.000	65.000	64.862	0
2023-04-28	65.000	65.000	65.000	65.000	64.862	0
2023-04-27	65.000	65.000	65.000	65.000	64.862	0
2023-04-26	65.000	65.000	65.000	65.000	64.862	0
2023-04-25	65.000	65.000	65.000	65.000	64.862	0
2023-04-24	65.000	65.000	65.000	65.000	64.862	0
2023-04-21	65.000	65.000	65.000	65.000	64.862	0
2023-04-20	65.000	65.000	65.000	65.000	64.862	0
2023-04-19	65.000	65.000	65.000	65.000	64.862	0
2023-04-18	65.000	65.000	65.000	65.000	64.862	0
2023-04-17	65.000	65.000	65.000	65.000	64.862	0
2023-04-14	65.000	65.000	65.000	65.000	64.862	0
2023-04-13	65.000	65.000	65.000	65.000	64.862	0
2023-04-12	65.000	65.000	65.000	65.000	64.862	0
2023-04-11	65.000	65.000	65.000	65.000	64.862	0
2023-04-06	65.000	65.000	65.000	65.000	64.862	0
2023-04-05	65.000	65.000	65.000	65.000	64.862	0
2023-04-04	65.000	65.000	65.000	65.000	64.862	0
2023-04-03	65.000	65.000	33.000	65.000	64.862	3,072
2023-03-31	65.000	65.000	65.000	65.000	64.862	0
2023-03-30	65.000	65.000	65.000	65.000	64.862	0
2023-03-29	65.000	65.000	65.000	65.000	64.862	0
2023-03-28	65.000	65.000	65.000	65.000	64.862	0
2023-03-27	65.000	65.000	65.000	65.000	64.862	0
2023-03-24	65.000	65.000	65.000	65.000	64.862	0

← NewerPage 15 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0197 GBP
2025-12-30	0.0197 GBP
2025-07-03	0.0197 GBP
2025-01-02	0.0197 GBP
2024-07-04	0.0197 GBP
2024-01-04	0.0197 GBP
2023-07-06	0.0197 GBP
2023-01-05	0.0197 GBP
2022-06-30	0.0197 GBP
2022-01-06	0.0197 GBP
2021-07-01	0.0197 GBP
2021-01-07	0.0197 GBP
2020-06-25	0.0197 GBP
2020-01-02	0.0197 GBP
2019-06-27	0.0197 GBP
2019-01-03	0.0197 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.