S&U plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 1,940.00 | 1,985.00 | 1,940.00 | 1,940.00 | 1,903.24 | 4,103 |
| 2026-07-28 | 1,950.00 | 1,985.00 | 1,900.00 | 1,950.00 | 1,913.05 | 740 |
| 2026-07-27 | 1,985.00 | 1,985.00 | 1,920.00 | 1,950.00 | 1,913.05 | 7,697 |
| 2026-07-24 | 1,985.00 | 1,985.00 | 1,945.00 | 1,945.00 | 1,908.15 | 4,060 |
| 2026-07-23 | 1,985.00 | 1,985.00 | 1,950.00 | 1,985.00 | 1,947.39 | 725 |
| 2026-07-22 | 1,985.00 | 1,985.00 | 1,932.80 | 1,965.00 | 1,927.77 | 4,264 |
| 2026-07-21 | 1,945.00 | 1,985.00 | 1,945.00 | 1,970.00 | 1,932.67 | 2,051 |
| 2026-07-20 | 1,985.00 | 1,985.00 | 1,925.00 | 1,950.00 | 1,913.05 | 519 |
| 2026-07-17 | 1,985.00 | 1,985.00 | 1,945.00 | 1,945.00 | 1,908.15 | 1,883 |
| 2026-07-16 | 1,940.00 | 1,975.00 | 1,940.00 | 1,955.00 | 1,917.96 | 809 |
| 2026-07-15 | 1,975.00 | 1,975.00 | 1,950.00 | 1,975.00 | 1,937.58 | 521 |
| 2026-07-14 | 1,940.00 | 1,985.00 | 1,925.00 | 1,985.00 | 1,947.39 | 673 |
| 2026-07-13 | 1,985.00 | 1,985.00 | 1,925.00 | 1,985.00 | 1,947.39 | 1,451 |
| 2026-07-10 | 1,960.00 | 1,980.00 | 1,940.00 | 1,980.00 | 1,942.48 | 934 |
| 2026-07-09 | 1,985.00 | 1,985.00 | 1,925.00 | 1,935.00 | 1,898.34 | 12,199 |
| 2026-07-08 | 1,985.00 | 2,000.00 | 1,925.00 | 1,985.00 | 1,947.39 | 1,499 |
| 2026-07-07 | 1,930.00 | 1,985.00 | 1,920.00 | 1,980.00 | 1,942.48 | 4,841 |
| 2026-07-06 | 1,960.00 | 1,985.00 | 1,880.00 | 1,880.00 | 1,844.38 | 11,420 |
| 2026-07-03 | 1,990.00 | 1,990.00 | 1,935.00 | 1,970.00 | 1,932.67 | 2,250 |
| 2026-07-02 | 1,990.00 | 1,990.00 | 1,875.00 | 1,990.00 | 1,952.29 | 459 |
| 2026-07-01 | 1,960.00 | 1,990.00 | 1,935.00 | 1,960.00 | 1,878.72 | 18,528 |
| 2026-06-30 | 1,990.00 | 1,990.00 | 1,965.25 | 1,990.00 | 1,907.47 | 3,299 |
| 2026-06-29 | 1,960.00 | 1,990.00 | 1,935.00 | 1,985.00 | 1,902.68 | 3,630 |
| 2026-06-26 | 1,980.00 | 1,990.00 | 1,960.00 | 1,980.00 | 1,897.89 | 4,153 |
| 2026-06-25 | 1,950.00 | 1,990.00 | 1,930.00 | 1,975.00 | 1,893.09 | 566 |
| 2026-06-24 | 1,990.00 | 1,990.00 | 1,955.00 | 1,990.00 | 1,907.47 | 1,154 |
| 2026-06-23 | 1,945.00 | 2,000.00 | 1,940.00 | 1,990.00 | 1,907.47 | 5,807 |
| 2026-06-22 | 1,955.00 | 1,980.00 | 1,910.00 | 1,980.00 | 1,897.89 | 7,274 |
| 2026-06-19 | 1,965.00 | 1,985.00 | 1,920.00 | 1,970.00 | 1,888.30 | 4,346 |
| 2026-06-18 | 1,985.00 | 1,990.00 | 1,915.00 | 1,990.00 | 1,907.47 | 2,022 |
| 2026-06-17 | 1,950.00 | 2,000.00 | 1,950.00 | 1,980.00 | 1,897.89 | 20,105 |
| 2026-06-16 | 1,995.00 | 1,995.00 | 1,855.00 | 1,950.00 | 1,869.13 | 7,866 |
| 2026-06-15 | 1,930.00 | 1,995.00 | 1,905.00 | 1,980.00 | 1,897.89 | 8,073 |
| 2026-06-12 | 1,970.00 | 1,975.00 | 1,905.00 | 1,970.00 | 1,888.30 | 9,566 |
| 2026-06-11 | 1,910.00 | 1,945.72 | 1,905.00 | 1,935.00 | 1,854.75 | 2,370 |
| 2026-06-10 | 1,900.00 | 1,975.00 | 1,850.00 | 1,947.50 | 1,866.73 | 3,195 |
| 2026-06-09 | 1,900.00 | 1,975.00 | 1,860.00 | 1,900.00 | 1,821.20 | 15,624 |
| 2026-06-08 | 1,975.00 | 1,975.00 | 1,890.00 | 1,900.00 | 1,821.20 | 4,441 |
| 2026-06-05 | 1,940.00 | 1,982.77 | 1,895.00 | 1,915.00 | 1,835.58 | 21,069 |
| 2026-06-04 | 1,975.00 | 1,977.13 | 1,915.00 | 1,925.00 | 1,845.17 | 4,093 |
| 2026-06-03 | 1,980.00 | 1,992.90 | 1,890.00 | 1,890.00 | 1,811.62 | 1,704 |
| 2026-06-02 | 1,940.00 | 2,000.00 | 1,895.00 | 1,930.00 | 1,849.96 | 2,345 |
| 2026-06-01 | 1,935.00 | 2,040.00 | 1,895.00 | 1,982.50 | 1,900.28 | 1,539 |
| 2026-05-29 | 1,995.00 | 2,030.00 | 1,980.00 | 2,030.00 | 1,945.81 | 7,352 |
| 2026-05-28 | 2,000.00 | 2,030.00 | 1,895.00 | 1,970.00 | 1,888.30 | 3,760 |
| 2026-05-27 | 1,920.00 | 2,040.00 | 1,920.00 | 1,930.00 | 1,849.96 | 3,767 |
| 2026-05-26 | 1,960.00 | 2,040.00 | 1,930.00 | 1,930.00 | 1,849.96 | 46,683 |
| 2026-05-22 | 2,010.00 | 2,050.00 | 1,948.79 | 1,960.00 | 1,878.72 | 3,962 |
| 2026-05-21 | 1,940.00 | 2,040.00 | 1,890.00 | 1,990.00 | 1,907.47 | 3,559 |
| 2026-05-20 | 2,010.00 | 2,060.00 | 1,918.61 | 1,960.00 | 1,878.72 | 11,334 |
| 2026-05-19 | 1,915.00 | 2,000.00 | 1,860.00 | 1,860.00 | 1,782.86 | 4,331 |
| 2026-05-18 | 1,935.00 | 1,940.00 | 1,900.00 | 1,900.00 | 1,821.20 | 1,034 |
| 2026-05-15 | 1,890.00 | 2,020.00 | 1,860.00 | 1,890.00 | 1,811.62 | 5,417 |
| 2026-05-14 | 1,915.00 | 1,979.07 | 1,900.00 | 1,930.00 | 1,849.96 | 4,701 |
| 2026-05-13 | 1,960.00 | 2,000.00 | 1,920.00 | 1,920.00 | 1,840.37 | 2,591 |
| 2026-05-12 | 1,975.00 | 2,060.00 | 1,905.00 | 1,960.00 | 1,878.72 | 7,344 |
| 2026-05-11 | 2,020.00 | 2,080.00 | 1,985.00 | 1,985.00 | 1,902.68 | 4,829 |
| 2026-05-08 | 2,020.00 | 2,080.00 | 2,000.00 | 2,040.00 | 1,955.40 | 5,739 |
| 2026-05-07 | 2,050.00 | 2,090.00 | 2,020.00 | 2,020.00 | 1,936.23 | 10,254 |
| 2026-05-06 | 1,980.00 | 2,080.00 | 1,970.25 | 2,040.00 | 1,955.40 | 37,660 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.3600 GBP |
| 2026-07-02 | 0.4500 GBP |
| 2026-02-19 | 0.3500 GBP |
| 2025-10-30 | 0.3500 GBP |
| 2025-07-03 | 0.4000 GBP |
| 2025-02-13 | 0.3000 GBP |
| 2024-10-31 | 0.3000 GBP |
| 2024-06-20 | 0.5000 GBP |
| 2024-02-15 | 0.3500 GBP |
| 2023-11-02 | 0.3500 GBP |
| 2023-06-15 | 0.6000 GBP |
| 2023-02-16 | 0.3800 GBP |
| 2022-11-03 | 0.3500 GBP |
| 2022-06-16 | 0.5700 GBP |
| 2022-02-17 | 0.3600 GBP |
| 2021-10-28 | 0.3300 GBP |
| 2021-06-17 | 0.4300 GBP |
| 2021-02-18 | 0.2500 GBP |
| 2020-10-29 | 0.2200 GBP |
| 2020-06-18 | 0.5000 GBP |
| 2020-02-20 | 0.3600 GBP |
| 2019-10-24 | 0.3400 GBP |
| 2019-06-20 | 0.5100 GBP |
| 2019-02-21 | 0.3500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.