S&U plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-10-31 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-10-30 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-10-29 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-10-28 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-10-27 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-10-24 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-10-23 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-10-22 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-10-21 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-10-20 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-10-17 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-10-16 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-10-15 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-10-14 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-10-13 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-10-10 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-10-09 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-10-08 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-10-07 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-10-06 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-10-03 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-10-02 | 65.000 | 65.000 | 32.000 | 65.000 | 64.961 | 770 |
| 2025-10-01 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-09-30 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-09-29 | 65.000 | 65.000 | 32.000 | 65.000 | 64.961 | 100 |
| 2025-09-26 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-09-25 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-09-24 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-09-23 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-09-22 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-09-19 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-09-18 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-09-17 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-09-16 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-09-15 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-09-12 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-09-11 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-09-10 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-09-09 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-09-08 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-09-05 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-09-04 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-09-03 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-09-02 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-09-01 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-08-29 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-08-28 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-08-27 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-08-26 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-08-22 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-08-21 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-08-20 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-08-19 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-08-18 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-08-15 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-08-14 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-08-13 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-08-12 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-08-11 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
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.