See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.46▲ 2.38%
← SUS.LSE stock page

S&U plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-011,915.001,995.001,865.001,960.001,878.726,662
2026-04-301,900.001,965.001,860.001,910.001,830.795,349
2026-04-291,855.001,970.001,850.001,850.001,773.281,425
2026-04-281,895.001,960.001,835.001,880.001,802.0310,915
2026-04-271,880.001,970.001,820.001,880.001,802.0312,783
2026-04-241,935.002,050.001,880.001,880.001,802.0310,606
2026-04-232,000.002,040.001,905.002,000.001,917.063,314
2026-04-221,980.002,040.001,935.001,960.001,878.724,276
2026-04-212,050.002,100.001,925.001,940.001,859.5510,926
2026-04-202,040.002,100.001,935.002,010.001,926.649,662
2026-04-172,000.002,080.001,950.002,060.001,974.5724,201
2026-04-161,995.002,000.001,940.001,985.001,902.684,567
2026-04-151,980.001,995.001,865.001,980.001,897.892,387
2026-04-141,925.001,985.001,865.001,980.001,897.895,348
2026-04-131,985.001,985.001,875.001,940.001,859.553,783
2026-04-101,960.002,030.001,880.001,920.001,840.373,069
2026-04-091,985.002,000.001,906.421,940.001,859.555,631
2026-04-082,090.002,100.001,920.001,920.001,840.3715,495
2026-04-071,980.002,090.001,975.002,020.001,936.232,673
2026-04-022,030.002,070.001,995.002,020.001,936.231,947
2026-04-011,945.002,250.001,945.002,080.001,993.7415,615
2026-03-311,830.001,927.251,715.001,900.001,821.206,043
2026-03-301,880.001,880.001,770.001,790.001,715.7723,118
2026-03-271,810.001,880.001,790.001,820.001,744.521,920
2026-03-261,820.001,895.001,780.001,820.001,744.52883
2026-03-251,835.001,895.001,820.001,820.001,744.528,733
2026-03-241,840.001,895.001,800.001,835.001,758.904,214
2026-03-231,850.001,895.001,750.001,850.001,773.2840,356
2026-03-201,910.001,960.001,855.001,855.001,778.0713,819
2026-03-191,935.001,958.591,880.001,930.001,849.966,621
2026-03-181,955.002,040.001,940.761,955.001,873.928,945
2026-03-171,975.002,050.001,975.001,980.001,897.898,664
2026-03-162,060.002,110.001,960.002,000.001,917.0614,631
2026-03-132,020.002,080.001,960.002,080.001,993.742,773
2026-03-121,965.002,080.001,960.002,040.001,955.4010,429
2026-03-112,040.002,090.001,960.002,070.001,984.1510,535
2026-03-102,090.002,100.002,038.002,050.001,964.9818,084
2026-03-092,020.002,110.001,975.002,020.001,936.238,886
2026-03-062,110.002,140.002,050.002,090.002,003.323,485
2026-03-052,110.002,140.002,099.142,110.002,022.503,782
2026-03-042,080.002,140.002,020.002,140.002,051.2510,539
2026-03-032,150.002,240.002,020.002,115.002,027.299,829
2026-03-022,220.002,255.172,170.002,190.002,099.184,455
2026-02-272,330.002,330.002,200.002,260.002,166.272,189
2026-02-262,260.002,330.002,212.782,290.002,195.0310,315
2026-02-252,300.002,340.002,170.002,230.002,137.5212,119
2026-02-242,340.002,340.002,286.002,320.002,223.798,560
2026-02-232,340.002,350.002,300.002,345.002,247.755,797
2026-02-202,370.002,370.002,300.002,330.002,233.372,450
2026-02-192,370.002,370.002,320.002,320.002,223.795,991
2026-02-182,410.002,421.702,360.002,400.002,266.923,984
2026-02-172,400.002,410.002,330.002,410.002,276.375,689
2026-02-162,340.002,410.002,322.002,390.002,257.472,981
2026-02-132,380.002,410.002,320.002,340.002,210.255,150
2026-02-122,380.002,380.002,330.002,380.002,248.032,426
2026-02-112,410.002,450.002,380.002,380.002,248.0312,854
2026-02-102,400.002,458.502,280.002,380.002,248.0325,322
2026-02-092,360.002,400.002,330.002,350.002,219.6910,702
2026-02-062,400.002,400.002,360.002,380.002,248.039,210
2026-02-052,370.002,400.002,340.002,380.002,248.036,717
← NewerPage 3 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-080.3600 GBP
2026-07-020.4500 GBP
2026-02-190.3500 GBP
2025-10-300.3500 GBP
2025-07-030.4000 GBP
2025-02-130.3000 GBP
2024-10-310.3000 GBP
2024-06-200.5000 GBP
2024-02-150.3500 GBP
2023-11-020.3500 GBP
2023-06-150.6000 GBP
2023-02-160.3800 GBP
2022-11-030.3500 GBP
2022-06-160.5700 GBP
2022-02-170.3600 GBP
2021-10-280.3300 GBP
2021-06-170.4300 GBP
2021-02-180.2500 GBP
2020-10-290.2200 GBP
2020-06-180.5000 GBP
2020-02-200.3600 GBP
2019-10-240.3400 GBP
2019-06-200.5100 GBP
2019-02-210.3500 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.