S&U plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-08-07 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-08-06 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-08-05 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-08-04 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-08-01 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-07-31 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-07-30 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-07-29 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-07-28 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-07-25 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-07-24 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-07-23 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-07-22 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-07-21 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-07-18 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-07-17 | 65.000 | 65.000 | 33.000 | 65.000 | 64.961 | 6,000 |
| 2025-07-16 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-07-15 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-07-14 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-07-11 | 65.000 | 65.000 | 33.000 | 65.000 | 64.961 | 5,474 |
| 2025-07-10 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-07-09 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-07-08 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-07-07 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-07-04 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-07-03 | 65.000 | 65.000 | 65.000 | 65.000 | 64.961 | 0 |
| 2025-07-02 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-07-01 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-06-30 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-06-27 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-06-26 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-06-25 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-06-24 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-06-23 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-06-20 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-06-19 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-06-18 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-06-17 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-06-16 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-06-13 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-06-12 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-06-11 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-06-10 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-06-09 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-06-06 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-06-05 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-06-04 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-06-03 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-06-02 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-05-30 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-05-29 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-05-28 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-05-27 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-05-23 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-05-22 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-05-21 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-05-20 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-05-19 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-05-16 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 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.