S&U plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,940.00 | 1,980.00 | 1,935.00 | 1,965.00 | 1,883.51 | 12,170 |
| 2026-05-01 | 1,915.00 | 1,995.00 | 1,865.00 | 1,960.00 | 1,878.72 | 6,662 |
| 2026-04-30 | 1,900.00 | 1,965.00 | 1,860.00 | 1,910.00 | 1,830.79 | 5,349 |
| 2026-04-29 | 1,855.00 | 1,970.00 | 1,850.00 | 1,850.00 | 1,773.28 | 1,425 |
| 2026-04-28 | 1,895.00 | 1,960.00 | 1,835.00 | 1,880.00 | 1,802.03 | 10,915 |
| 2026-04-27 | 1,880.00 | 1,970.00 | 1,820.00 | 1,880.00 | 1,802.03 | 12,783 |
| 2026-04-24 | 1,935.00 | 2,050.00 | 1,880.00 | 1,880.00 | 1,802.03 | 10,606 |
| 2026-04-23 | 2,000.00 | 2,040.00 | 1,905.00 | 2,000.00 | 1,917.06 | 3,314 |
| 2026-04-22 | 1,980.00 | 2,040.00 | 1,935.00 | 1,960.00 | 1,878.72 | 4,276 |
| 2026-04-21 | 2,050.00 | 2,100.00 | 1,925.00 | 1,940.00 | 1,859.55 | 10,926 |
| 2026-04-20 | 2,040.00 | 2,100.00 | 1,935.00 | 2,010.00 | 1,926.64 | 9,662 |
| 2026-04-17 | 2,000.00 | 2,080.00 | 1,950.00 | 2,060.00 | 1,974.57 | 24,201 |
| 2026-04-16 | 1,995.00 | 2,000.00 | 1,940.00 | 1,985.00 | 1,902.68 | 4,567 |
| 2026-04-15 | 1,980.00 | 1,995.00 | 1,865.00 | 1,980.00 | 1,897.89 | 2,387 |
| 2026-04-14 | 1,925.00 | 1,985.00 | 1,865.00 | 1,980.00 | 1,897.89 | 5,348 |
| 2026-04-13 | 1,985.00 | 1,985.00 | 1,875.00 | 1,940.00 | 1,859.55 | 3,783 |
| 2026-04-10 | 1,960.00 | 2,030.00 | 1,880.00 | 1,920.00 | 1,840.37 | 3,069 |
| 2026-04-09 | 1,985.00 | 2,000.00 | 1,906.42 | 1,940.00 | 1,859.55 | 5,631 |
| 2026-04-08 | 2,090.00 | 2,100.00 | 1,920.00 | 1,920.00 | 1,840.37 | 15,495 |
| 2026-04-07 | 1,980.00 | 2,090.00 | 1,975.00 | 2,020.00 | 1,936.23 | 2,673 |
| 2026-04-02 | 2,030.00 | 2,070.00 | 1,995.00 | 2,020.00 | 1,936.23 | 1,947 |
| 2026-04-01 | 1,945.00 | 2,250.00 | 1,945.00 | 2,080.00 | 1,993.74 | 15,615 |
| 2026-03-31 | 1,830.00 | 1,927.25 | 1,715.00 | 1,900.00 | 1,821.20 | 6,043 |
| 2026-03-30 | 1,880.00 | 1,880.00 | 1,770.00 | 1,790.00 | 1,715.77 | 23,118 |
| 2026-03-27 | 1,810.00 | 1,880.00 | 1,790.00 | 1,820.00 | 1,744.52 | 1,920 |
| 2026-03-26 | 1,820.00 | 1,895.00 | 1,780.00 | 1,820.00 | 1,744.52 | 883 |
| 2026-03-25 | 1,835.00 | 1,895.00 | 1,820.00 | 1,820.00 | 1,744.52 | 8,733 |
| 2026-03-24 | 1,840.00 | 1,895.00 | 1,800.00 | 1,835.00 | 1,758.90 | 4,214 |
| 2026-03-23 | 1,850.00 | 1,895.00 | 1,750.00 | 1,850.00 | 1,773.28 | 40,356 |
| 2026-03-20 | 1,910.00 | 1,960.00 | 1,855.00 | 1,855.00 | 1,778.07 | 13,819 |
| 2026-03-19 | 1,935.00 | 1,958.59 | 1,880.00 | 1,930.00 | 1,849.96 | 6,621 |
| 2026-03-18 | 1,955.00 | 2,040.00 | 1,940.76 | 1,955.00 | 1,873.92 | 8,945 |
| 2026-03-17 | 1,975.00 | 2,050.00 | 1,975.00 | 1,980.00 | 1,897.89 | 8,664 |
| 2026-03-16 | 2,060.00 | 2,110.00 | 1,960.00 | 2,000.00 | 1,917.06 | 14,631 |
| 2026-03-13 | 2,020.00 | 2,080.00 | 1,960.00 | 2,080.00 | 1,993.74 | 2,773 |
| 2026-03-12 | 1,965.00 | 2,080.00 | 1,960.00 | 2,040.00 | 1,955.40 | 10,429 |
| 2026-03-11 | 2,040.00 | 2,090.00 | 1,960.00 | 2,070.00 | 1,984.15 | 10,535 |
| 2026-03-10 | 2,090.00 | 2,100.00 | 2,038.00 | 2,050.00 | 1,964.98 | 18,084 |
| 2026-03-09 | 2,020.00 | 2,110.00 | 1,975.00 | 2,020.00 | 1,936.23 | 8,886 |
| 2026-03-06 | 2,110.00 | 2,140.00 | 2,050.00 | 2,090.00 | 2,003.32 | 3,485 |
| 2026-03-05 | 2,110.00 | 2,140.00 | 2,099.14 | 2,110.00 | 2,022.50 | 3,782 |
| 2026-03-04 | 2,080.00 | 2,140.00 | 2,020.00 | 2,140.00 | 2,051.25 | 10,539 |
| 2026-03-03 | 2,150.00 | 2,240.00 | 2,020.00 | 2,115.00 | 2,027.29 | 9,829 |
| 2026-03-02 | 2,220.00 | 2,255.17 | 2,170.00 | 2,190.00 | 2,099.18 | 4,455 |
| 2026-02-27 | 2,330.00 | 2,330.00 | 2,200.00 | 2,260.00 | 2,166.27 | 2,189 |
| 2026-02-26 | 2,260.00 | 2,330.00 | 2,212.78 | 2,290.00 | 2,195.03 | 10,315 |
| 2026-02-25 | 2,300.00 | 2,340.00 | 2,170.00 | 2,230.00 | 2,137.52 | 12,119 |
| 2026-02-24 | 2,340.00 | 2,340.00 | 2,286.00 | 2,320.00 | 2,223.79 | 8,560 |
| 2026-02-23 | 2,340.00 | 2,350.00 | 2,300.00 | 2,345.00 | 2,247.75 | 5,797 |
| 2026-02-20 | 2,370.00 | 2,370.00 | 2,300.00 | 2,330.00 | 2,233.37 | 2,450 |
| 2026-02-19 | 2,370.00 | 2,370.00 | 2,320.00 | 2,320.00 | 2,223.79 | 5,991 |
| 2026-02-18 | 2,410.00 | 2,421.70 | 2,360.00 | 2,400.00 | 2,266.92 | 3,984 |
| 2026-02-17 | 2,400.00 | 2,410.00 | 2,330.00 | 2,410.00 | 2,276.37 | 5,689 |
| 2026-02-16 | 2,340.00 | 2,410.00 | 2,322.00 | 2,390.00 | 2,257.47 | 2,981 |
| 2026-02-13 | 2,380.00 | 2,410.00 | 2,320.00 | 2,340.00 | 2,210.25 | 5,150 |
| 2026-02-12 | 2,380.00 | 2,380.00 | 2,330.00 | 2,380.00 | 2,248.03 | 2,426 |
| 2026-02-11 | 2,410.00 | 2,450.00 | 2,380.00 | 2,380.00 | 2,248.03 | 12,854 |
| 2026-02-10 | 2,400.00 | 2,458.50 | 2,280.00 | 2,380.00 | 2,248.03 | 25,322 |
| 2026-02-09 | 2,360.00 | 2,400.00 | 2,330.00 | 2,350.00 | 2,219.69 | 10,702 |
| 2026-02-06 | 2,400.00 | 2,400.00 | 2,360.00 | 2,380.00 | 2,248.03 | 9,210 |
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.