S&U plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 65.000 | 65.000 | 33.000 | 65.000 | 64.941 | 1,210 |
| 2025-02-14 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-02-13 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-02-12 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-02-11 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-02-10 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-02-07 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-02-06 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-02-05 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-02-04 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-02-03 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-01-31 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-01-30 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-01-29 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-01-28 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-01-27 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-01-24 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-01-23 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-01-22 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-01-21 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-01-20 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-01-17 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-01-16 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-01-15 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-01-14 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-01-13 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-01-10 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-01-09 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-01-08 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-01-07 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-01-06 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-01-03 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2025-01-02 | 65.000 | 65.000 | 65.000 | 65.000 | 64.941 | 0 |
| 2024-12-31 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-12-30 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-12-27 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-12-24 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-12-23 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-12-20 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-12-19 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-12-18 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-12-17 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-12-16 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-12-13 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-12-12 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-12-11 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-12-10 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-12-09 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-12-06 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-12-05 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-12-04 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-12-03 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-12-02 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-11-29 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-11-28 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-11-27 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-11-26 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-11-25 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-11-22 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 0 |
| 2024-11-21 | 65.000 | 65.000 | 65.000 | 65.000 | 64.921 | 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.