S&U plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 2,370.00 | 2,410.00 | 2,370.00 | 2,380.00 | 2,248.03 | 6,326 |
| 2026-02-03 | 2,370.00 | 2,410.00 | 2,330.00 | 2,400.00 | 2,266.92 | 13,442 |
| 2026-02-02 | 2,340.00 | 2,420.00 | 2,320.00 | 2,330.00 | 2,200.80 | 6,813 |
| 2026-01-30 | 2,400.00 | 2,409.60 | 2,370.00 | 2,370.00 | 2,238.58 | 5,807 |
| 2026-01-29 | 2,390.00 | 2,420.00 | 2,350.00 | 2,400.00 | 2,266.92 | 13,425 |
| 2026-01-28 | 2,350.00 | 2,390.00 | 2,320.00 | 2,390.00 | 2,257.47 | 5,745 |
| 2026-01-27 | 2,360.00 | 2,360.00 | 2,320.00 | 2,340.00 | 2,210.25 | 4,978 |
| 2026-01-26 | 2,300.00 | 2,390.00 | 2,260.00 | 2,350.00 | 2,219.69 | 10,338 |
| 2026-01-23 | 2,310.00 | 2,340.00 | 2,260.00 | 2,330.00 | 2,200.80 | 4,066 |
| 2026-01-22 | 2,290.00 | 2,330.00 | 2,250.00 | 2,290.00 | 2,163.02 | 4,230 |
| 2026-01-21 | 2,280.00 | 2,340.00 | 2,260.00 | 2,300.00 | 2,172.46 | 9,848 |
| 2026-01-20 | 2,250.00 | 2,300.00 | 2,240.00 | 2,270.00 | 2,144.13 | 9,736 |
| 2026-01-19 | 2,320.00 | 2,360.00 | 2,250.00 | 2,270.00 | 2,144.13 | 4,301 |
| 2026-01-16 | 2,280.00 | 2,350.00 | 2,250.00 | 2,310.00 | 2,181.91 | 18,158 |
| 2026-01-15 | 2,280.00 | 2,300.00 | 2,245.00 | 2,290.00 | 2,163.02 | 4,517 |
| 2026-01-14 | 2,230.00 | 2,290.00 | 2,130.00 | 2,260.00 | 2,134.68 | 9,367 |
| 2026-01-13 | 2,240.00 | 2,250.00 | 2,220.00 | 2,250.00 | 2,125.24 | 12,650 |
| 2026-01-12 | 2,220.00 | 2,240.00 | 2,200.00 | 2,240.00 | 2,115.79 | 3,261 |
| 2026-01-09 | 2,210.00 | 2,250.00 | 2,198.20 | 2,230.00 | 2,106.35 | 4,737 |
| 2026-01-08 | 2,220.00 | 2,250.00 | 2,190.00 | 2,220.00 | 2,096.90 | 7,410 |
| 2026-01-07 | 2,230.00 | 2,265.17 | 2,190.00 | 2,250.00 | 2,125.24 | 12,101 |
| 2026-01-06 | 2,200.00 | 2,248.00 | 2,180.00 | 2,240.00 | 2,115.79 | 12,904 |
| 2026-01-05 | 2,180.00 | 2,230.00 | 2,140.00 | 2,210.00 | 2,087.46 | 13,374 |
| 2026-01-02 | 2,100.00 | 2,215.60 | 2,060.00 | 2,200.00 | 2,078.01 | 24,563 |
| 2025-12-31 | 2,180.00 | 2,180.00 | 2,071.10 | 2,080.00 | 1,964.66 | 2,291 |
| 2025-12-30 | 2,100.00 | 2,180.00 | 2,048.90 | 2,070.00 | 1,955.22 | 9,806 |
| 2025-12-29 | 1,975.00 | 2,100.00 | 1,975.00 | 2,100.00 | 1,983.55 | 13,204 |
| 2025-12-24 | 1,960.00 | 2,010.00 | 1,960.00 | 1,970.00 | 1,860.76 | 696 |
| 2025-12-23 | 1,970.00 | 1,985.00 | 1,960.00 | 1,970.00 | 1,860.76 | 9,014 |
| 2025-12-22 | 1,960.00 | 1,985.00 | 1,960.00 | 1,975.00 | 1,865.49 | 11,519 |
| 2025-12-19 | 1,960.00 | 1,985.00 | 1,950.00 | 1,985.00 | 1,874.93 | 11,140 |
| 2025-12-18 | 1,965.00 | 1,980.00 | 1,946.20 | 1,975.00 | 1,865.49 | 6,284 |
| 2025-12-17 | 1,980.00 | 1,995.00 | 1,950.00 | 1,960.00 | 1,851.32 | 14,486 |
| 2025-12-16 | 1,965.00 | 2,000.00 | 1,937.55 | 1,970.00 | 1,860.76 | 13,977 |
| 2025-12-15 | 1,965.00 | 2,060.00 | 1,965.00 | 1,990.00 | 1,879.65 | 6,138 |
| 2025-12-12 | 1,970.00 | 2,060.00 | 1,960.00 | 1,990.00 | 1,879.65 | 28,219 |
| 2025-12-11 | 1,910.00 | 2,000.00 | 1,910.00 | 1,970.00 | 1,860.76 | 83,169 |
| 2025-12-10 | 1,860.00 | 1,861.54 | 1,843.50 | 1,860.00 | 1,756.86 | 4,587 |
| 2025-12-09 | 1,860.00 | 1,870.00 | 1,840.00 | 1,840.00 | 1,737.97 | 6,669 |
| 2025-12-08 | 1,880.00 | 1,900.00 | 1,855.00 | 1,865.00 | 1,761.59 | 2,145 |
| 2025-12-05 | 1,875.00 | 1,925.00 | 1,865.00 | 1,875.00 | 1,771.03 | 3,170 |
| 2025-12-04 | 1,880.00 | 1,950.00 | 1,870.00 | 1,880.00 | 1,775.75 | 37,673 |
| 2025-12-03 | 1,880.00 | 1,895.00 | 1,850.00 | 1,870.00 | 1,766.31 | 5,669 |
| 2025-12-02 | 1,840.00 | 1,895.00 | 1,840.00 | 1,870.00 | 1,766.31 | 3,363 |
| 2025-12-01 | 1,870.00 | 1,900.00 | 1,854.10 | 1,875.00 | 1,771.03 | 2,824 |
| 2025-11-28 | 1,890.00 | 1,925.00 | 1,878.98 | 1,900.00 | 1,794.64 | 2,630 |
| 2025-11-27 | 1,880.00 | 1,925.00 | 1,878.77 | 1,880.00 | 1,775.75 | 4,977 |
| 2025-11-26 | 1,880.00 | 1,909.11 | 1,840.00 | 1,880.00 | 1,775.75 | 19,193 |
| 2025-11-25 | 1,900.00 | 1,900.00 | 1,870.22 | 1,875.00 | 1,771.03 | 8,273 |
| 2025-11-24 | 1,830.00 | 1,870.00 | 1,820.00 | 1,860.00 | 1,756.86 | 4,584 |
| 2025-11-21 | 1,845.00 | 1,890.00 | 1,835.00 | 1,870.00 | 1,766.31 | 3,494 |
| 2025-11-20 | 1,850.00 | 1,895.00 | 1,838.77 | 1,885.00 | 1,780.48 | 5,589 |
| 2025-11-19 | 1,845.00 | 1,850.00 | 1,780.00 | 1,850.00 | 1,747.42 | 2,790 |
| 2025-11-18 | 1,850.00 | 1,865.00 | 1,830.00 | 1,845.00 | 1,742.69 | 3,584 |
| 2025-11-17 | 1,860.00 | 1,910.00 | 1,850.00 | 1,880.00 | 1,775.75 | 12,592 |
| 2025-11-14 | 1,850.00 | 1,910.00 | 1,830.00 | 1,910.00 | 1,804.09 | 2,894 |
| 2025-11-13 | 1,900.00 | 1,920.00 | 1,868.00 | 1,900.00 | 1,794.64 | 12,859 |
| 2025-11-12 | 1,855.00 | 1,930.00 | 1,855.00 | 1,920.00 | 1,813.54 | 2,064 |
| 2025-11-11 | 1,860.00 | 1,900.00 | 1,840.00 | 1,890.00 | 1,785.20 | 5,769 |
| 2025-11-10 | 1,810.00 | 1,900.00 | 1,810.00 | 1,900.00 | 1,794.64 | 8,000 |
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.