S&U plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 65.000 | 65.000 | 65.000 | 65.000 | 64.823 | 0 |
| 2022-01-12 | 65.000 | 65.000 | 65.000 | 65.000 | 64.823 | 0 |
| 2022-01-11 | 65.000 | 65.000 | 65.000 | 65.000 | 64.823 | 0 |
| 2022-01-10 | 65.000 | 65.000 | 65.000 | 65.000 | 64.823 | 0 |
| 2022-01-07 | 65.000 | 65.000 | 65.000 | 65.000 | 64.823 | 0 |
| 2022-01-06 | 65.000 | 65.000 | 65.000 | 65.000 | 64.823 | 0 |
| 2022-01-05 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2022-01-04 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-12-31 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-12-30 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-12-29 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-12-24 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-12-23 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-12-22 | 65.000 | 65.000 | 35.000 | 65.000 | 64.803 | 2,448 |
| 2021-12-21 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-12-20 | 65.000 | 65.000 | 35.000 | 65.000 | 64.803 | 20,000 |
| 2021-12-17 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-12-16 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-12-15 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-12-14 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-12-13 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-12-10 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-12-09 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-12-08 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-12-07 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-12-06 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-12-03 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-12-02 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-12-01 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-11-30 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-11-29 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-11-26 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-11-25 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-11-24 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-11-23 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-11-22 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-11-19 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-11-18 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-11-17 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-11-16 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-11-15 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-11-12 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-11-11 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-11-10 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-11-09 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-11-08 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-11-05 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-11-04 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-11-03 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-11-02 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-11-01 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-10-29 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-10-28 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-10-27 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-10-26 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-10-25 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
| 2021-10-22 | 65.000 | 65.000 | 65.000 | 65.000 | 64.803 | 0 |
← NewerPage 21 of 21 · 1,257 trading days
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.