S&U plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	65.000	65.000	65.000	65.000	64.843	0
2022-12-23	65.000	65.000	65.000	65.000	64.843	0
2022-12-22	65.000	65.000	65.000	65.000	64.843	0
2022-12-21	65.000	65.000	65.000	65.000	64.843	0
2022-12-20	65.000	65.000	65.000	65.000	64.843	0
2022-12-19	65.000	65.000	65.000	65.000	64.843	0
2022-12-16	65.000	65.000	65.000	65.000	64.843	0
2022-12-15	65.000	65.000	65.000	65.000	64.843	0
2022-12-14	65.000	65.000	31.000	65.000	64.843	30,000
2022-12-13	65.000	65.000	65.000	65.000	64.843	0
2022-12-12	65.000	65.000	65.000	65.000	64.843	0
2022-12-09	65.000	65.000	65.000	65.000	64.843	0
2022-12-08	65.000	65.000	65.000	65.000	64.843	0
2022-12-07	65.000	65.000	65.000	65.000	64.843	0
2022-12-06	65.000	65.000	65.000	65.000	64.843	0
2022-12-05	65.000	65.000	65.000	65.000	64.843	0
2022-12-02	65.000	65.000	65.000	65.000	64.843	0
2022-12-01	65.000	65.000	65.000	65.000	64.843	0
2022-11-30	65.000	65.000	65.000	65.000	64.843	0
2022-11-29	65.000	65.000	65.000	65.000	64.843	0
2022-11-28	65.000	65.000	65.000	65.000	64.843	0
2022-11-25	65.000	65.000	65.000	65.000	64.843	0
2022-11-24	65.000	65.000	65.000	65.000	64.843	0
2022-11-23	65.000	65.000	65.000	65.000	64.843	0
2022-11-22	65.000	65.000	65.000	65.000	64.843	0
2022-11-21	65.000	65.000	65.000	65.000	64.843	0
2022-11-18	65.000	65.000	65.000	65.000	64.843	0
2022-11-17	65.000	65.000	65.000	65.000	64.843	0
2022-11-16	65.000	65.000	65.000	65.000	64.843	0
2022-11-15	65.000	65.000	65.000	65.000	64.843	0
2022-11-14	65.000	65.000	65.000	65.000	64.843	0
2022-11-11	65.000	65.000	65.000	65.000	64.843	0
2022-11-10	65.000	65.000	65.000	65.000	64.843	0
2022-11-09	65.000	65.000	65.000	65.000	64.843	0
2022-11-08	65.000	65.000	65.000	65.000	64.843	0
2022-11-07	65.000	65.000	65.000	65.000	64.843	0
2022-11-04	65.000	65.000	65.000	65.000	64.843	0
2022-11-03	65.000	65.000	65.000	65.000	64.843	0
2022-11-02	65.000	65.000	65.000	65.000	64.843	0
2022-11-01	65.000	65.000	65.000	65.000	64.843	0
2022-10-31	65.000	65.000	65.000	65.000	64.843	0
2022-10-28	65.000	65.000	65.000	65.000	64.843	0
2022-10-27	65.000	65.000	65.000	65.000	64.843	0
2022-10-26	65.000	65.000	65.000	65.000	64.843	0
2022-10-25	65.000	65.000	65.000	65.000	64.843	0
2022-10-24	65.000	65.000	65.000	65.000	64.843	0
2022-10-21	65.000	65.000	65.000	65.000	64.843	0
2022-10-20	65.000	65.000	65.000	65.000	64.843	0
2022-10-19	65.000	65.000	65.000	65.000	64.843	0
2022-10-18	65.000	65.000	65.000	65.000	64.843	0
2022-10-17	65.000	65.000	65.000	65.000	64.843	0
2022-10-14	65.000	65.000	65.000	65.000	64.843	0
2022-10-13	65.000	65.000	65.000	65.000	64.843	0
2022-10-12	65.000	65.000	65.000	65.000	64.843	0
2022-10-11	65.000	65.000	65.000	65.000	64.843	0
2022-10-10	65.000	65.000	65.000	65.000	64.843	0
2022-10-07	65.000	65.000	65.000	65.000	64.843	0
2022-10-06	65.000	65.000	65.000	65.000	64.843	0
2022-10-05	65.000	65.000	65.000	65.000	64.843	0
2022-10-04	65.000	65.000	65.000	65.000	64.843	0

← NewerPage 17 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.