S&U plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 1,810.00 | 1,900.00 | 1,810.00 | 1,900.00 | 1,794.64 | 8,000 |
| 2025-11-07 | 1,780.00 | 1,810.00 | 1,750.00 | 1,810.00 | 1,709.64 | 11,745 |
| 2025-11-06 | 1,760.00 | 1,760.00 | 1,742.31 | 1,745.00 | 1,648.24 | 4,835 |
| 2025-11-05 | 1,755.00 | 1,760.00 | 1,745.00 | 1,755.00 | 1,657.69 | 8,125 |
| 2025-11-04 | 1,785.00 | 1,790.00 | 1,750.00 | 1,755.00 | 1,657.69 | 2,571 |
| 2025-11-03 | 1,790.00 | 1,790.00 | 1,760.00 | 1,770.00 | 1,671.85 | 1,904 |
| 2025-10-31 | 1,750.00 | 1,795.00 | 1,742.84 | 1,780.00 | 1,681.30 | 8,508 |
| 2025-10-30 | 1,750.00 | 1,800.00 | 1,750.00 | 1,770.00 | 1,671.85 | 4,863 |
| 2025-10-29 | 1,750.00 | 1,805.00 | 1,750.00 | 1,780.00 | 1,648.24 | 11,908 |
| 2025-10-28 | 1,730.00 | 1,810.00 | 1,730.00 | 1,785.00 | 1,652.87 | 36,397 |
| 2025-10-27 | 1,665.00 | 1,780.00 | 1,665.00 | 1,730.00 | 1,601.94 | 9,153 |
| 2025-10-24 | 1,655.00 | 1,750.00 | 1,655.00 | 1,750.00 | 1,620.46 | 9,722 |
| 2025-10-23 | 1,725.00 | 1,750.00 | 1,710.00 | 1,715.00 | 1,588.05 | 11,323 |
| 2025-10-22 | 1,730.00 | 1,739.00 | 1,720.00 | 1,725.00 | 1,597.31 | 4,012 |
← NewerPage 5 of 5 · 254 trading days
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.