S&U plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	65.000	65.000	65.000	65.000	64.862	0
2023-03-22	65.000	65.000	65.000	65.000	64.862	0
2023-03-21	65.000	65.000	65.000	65.000	64.862	0
2023-03-20	65.000	65.000	65.000	65.000	64.862	0
2023-03-17	65.000	65.000	65.000	65.000	64.862	0
2023-03-16	65.000	65.000	65.000	65.000	64.862	0
2023-03-15	65.000	65.000	65.000	65.000	64.862	0
2023-03-14	65.000	65.000	65.000	65.000	64.862	0
2023-03-13	65.000	65.000	65.000	65.000	64.862	0
2023-03-10	65.000	65.000	65.000	65.000	64.862	0
2023-03-09	65.000	65.000	65.000	65.000	64.862	0
2023-03-08	65.000	65.000	65.000	65.000	64.862	0
2023-03-07	65.000	65.000	65.000	65.000	64.862	0
2023-03-06	65.000	65.000	65.000	65.000	64.862	0
2023-03-03	65.000	65.000	65.000	65.000	64.862	0
2023-03-02	65.000	65.000	33.000	65.000	64.862	16,000
2023-03-01	65.000	65.000	65.000	65.000	64.862	0
2023-02-28	65.000	65.000	65.000	65.000	64.862	0
2023-02-27	65.000	65.000	65.000	65.000	64.862	0
2023-02-24	65.000	65.000	65.000	65.000	64.862	0
2023-02-23	65.000	65.000	65.000	65.000	64.862	0
2023-02-22	65.000	65.000	65.000	65.000	64.862	0
2023-02-21	65.000	65.000	65.000	65.000	64.862	0
2023-02-20	65.000	65.000	65.000	65.000	64.862	0
2023-02-17	65.000	65.000	65.000	65.000	64.862	0
2023-02-16	65.000	65.000	65.000	65.000	64.862	0
2023-02-15	65.000	65.000	65.000	65.000	64.862	0
2023-02-14	65.000	65.000	65.000	65.000	64.862	0
2023-02-13	65.000	65.000	65.000	65.000	64.862	0
2023-02-10	65.000	65.000	65.000	65.000	64.862	0
2023-02-09	65.000	65.000	65.000	65.000	64.862	0
2023-02-08	65.000	65.000	65.000	65.000	64.862	0
2023-02-07	65.000	65.000	65.000	65.000	64.862	0
2023-02-06	65.000	65.000	37.000	65.000	64.862	13,196
2023-02-03	65.000	65.000	65.000	65.000	64.862	0
2023-02-02	65.000	65.000	65.000	65.000	64.862	0
2023-02-01	65.000	65.000	65.000	65.000	64.862	0
2023-01-31	65.000	65.000	65.000	65.000	64.862	0
2023-01-30	65.000	65.000	65.000	65.000	64.862	0
2023-01-27	65.000	65.000	65.000	65.000	64.862	0
2023-01-26	65.000	65.000	65.000	65.000	64.862	0
2023-01-25	65.000	65.000	65.000	65.000	64.862	0
2023-01-24	65.000	65.000	65.000	65.000	64.862	0
2023-01-23	65.000	65.000	65.000	65.000	64.862	0
2023-01-20	65.000	65.000	65.000	65.000	64.862	0
2023-01-19	65.000	65.000	65.000	65.000	64.862	0
2023-01-18	65.000	65.000	65.000	65.000	64.862	0
2023-01-17	65.000	65.000	65.000	65.000	64.862	0
2023-01-16	65.000	65.000	33.000	65.000	64.862	110
2023-01-13	65.000	65.000	65.000	65.000	64.862	0
2023-01-12	65.000	65.000	65.000	65.000	64.862	0
2023-01-11	65.000	65.000	65.000	65.000	64.862	0
2023-01-10	65.000	65.000	65.000	65.000	64.862	0
2023-01-09	65.000	65.000	65.000	65.000	64.862	0
2023-01-06	65.000	65.000	39.000	65.000	64.862	1,000
2023-01-05	65.000	65.000	65.000	65.000	64.862	0
2023-01-04	65.000	65.000	33.000	65.000	64.843	20,000
2023-01-03	65.000	65.000	65.000	65.000	64.843	0
2022-12-30	65.000	65.000	65.000	65.000	64.843	0
2022-12-29	65.000	65.000	65.000	65.000	64.843	0

← NewerPage 16 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.