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 |
| 2025-10-21 | 1,715.00 | 1,740.00 | 1,715.00 | 1,725.00 | 1,597.31 | 3,774 |
| 2025-10-20 | 1,680.00 | 1,750.00 | 1,680.00 | 1,745.00 | 1,615.83 | 6,763 |
| 2025-10-17 | 1,680.00 | 1,755.00 | 1,620.00 | 1,695.00 | 1,569.53 | 16,376 |
| 2025-10-16 | 1,725.00 | 1,745.00 | 1,626.75 | 1,680.00 | 1,555.64 | 20,423 |
| 2025-10-15 | 1,750.00 | 1,768.25 | 1,735.00 | 1,750.00 | 1,620.46 | 2,090 |
| 2025-10-14 | 1,735.00 | 1,767.71 | 1,735.00 | 1,760.00 | 1,629.72 | 2,522 |
| 2025-10-13 | 1,740.00 | 1,770.00 | 1,730.00 | 1,765.00 | 1,634.35 | 31,248 |
| 2025-10-10 | 1,730.00 | 1,760.00 | 1,715.00 | 1,732.50 | 1,604.26 | 25,975 |
| 2025-10-09 | 1,735.00 | 1,760.00 | 1,710.00 | 1,740.00 | 1,611.20 | 91,238 |
| 2025-10-08 | 1,680.00 | 1,762.73 | 1,680.00 | 1,710.00 | 1,583.42 | 79,601 |
| 2025-10-07 | 1,710.00 | 1,720.00 | 1,670.00 | 1,670.00 | 1,546.38 | 4,930 |
| 2025-10-06 | 1,740.00 | 1,750.00 | 1,690.00 | 1,690.00 | 1,564.90 | 17,148 |
| 2025-10-03 | 1,725.00 | 1,770.00 | 1,700.00 | 1,715.00 | 1,588.05 | 23,238 |
| 2025-10-02 | 1,750.00 | 1,770.00 | 1,695.00 | 1,695.00 | 1,569.53 | 70,655 |
| 2025-10-01 | 1,740.00 | 1,775.00 | 1,720.00 | 1,730.00 | 1,601.94 | 6,245 |
| 2025-09-30 | 1,670.00 | 1,780.00 | 1,670.00 | 1,740.00 | 1,611.20 | 7,030 |
| 2025-09-29 | 1,770.00 | 1,790.00 | 1,725.00 | 1,740.00 | 1,611.20 | 8,060 |
| 2025-09-26 | 1,770.00 | 1,795.00 | 1,745.00 | 1,745.00 | 1,615.83 | 2,919 |
| 2025-09-25 | 1,780.00 | 1,780.00 | 1,750.00 | 1,750.00 | 1,620.46 | 2,747 |
| 2025-09-24 | 1,750.00 | 1,795.00 | 1,750.00 | 1,750.00 | 1,620.46 | 5,249 |
| 2025-09-23 | 1,755.00 | 1,760.00 | 1,746.90 | 1,760.00 | 1,629.72 | 2,516 |
| 2025-09-22 | 1,760.00 | 1,800.00 | 1,725.00 | 1,750.00 | 1,620.46 | 4,637 |
| 2025-09-19 | 1,770.00 | 1,800.00 | 1,720.00 | 1,720.00 | 1,592.68 | 3,194 |
| 2025-09-18 | 1,795.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,666.76 | 3,069 |
| 2025-09-17 | 1,800.00 | 1,810.00 | 1,780.00 | 1,780.00 | 1,648.24 | 1,456 |
| 2025-09-16 | 1,810.00 | 1,810.00 | 1,745.00 | 1,800.00 | 1,666.76 | 3,147 |
| 2025-09-15 | 1,760.00 | 1,810.00 | 1,760.00 | 1,810.00 | 1,676.02 | 1,068 |
| 2025-09-12 | 1,800.00 | 1,800.00 | 1,775.91 | 1,800.00 | 1,666.76 | 1,315 |
| 2025-09-11 | 1,790.00 | 1,815.00 | 1,790.00 | 1,815.00 | 1,680.65 | 3,446 |
| 2025-09-10 | 1,810.00 | 1,810.00 | 1,791.00 | 1,810.00 | 1,676.02 | 3,373 |
| 2025-09-09 | 1,800.00 | 1,810.00 | 1,762.00 | 1,800.00 | 1,666.76 | 13,819 |
| 2025-09-08 | 1,825.00 | 1,845.00 | 1,800.00 | 1,815.00 | 1,680.65 | 9,004 |
| 2025-09-05 | 1,840.00 | 1,845.00 | 1,800.00 | 1,800.00 | 1,666.76 | 5,056 |
| 2025-09-04 | 1,830.00 | 1,875.00 | 1,810.00 | 1,810.00 | 1,676.02 | 18,575 |
| 2025-09-03 | 1,860.00 | 1,865.00 | 1,830.00 | 1,830.00 | 1,694.54 | 1,540 |
| 2025-09-02 | 1,820.00 | 1,875.00 | 1,815.00 | 1,815.00 | 1,680.65 | 6,677 |
| 2025-09-01 | 1,830.00 | 1,860.00 | 1,830.00 | 1,857.50 | 1,720.00 | 938 |
| 2025-08-29 | 1,860.00 | 1,880.00 | 1,820.00 | 1,830.00 | 1,694.54 | 2,534 |
| 2025-08-28 | 1,850.00 | 1,880.00 | 1,821.20 | 1,880.00 | 1,740.84 | 2,710 |
| 2025-08-27 | 1,850.00 | 1,880.00 | 1,805.00 | 1,847.50 | 1,710.74 | 3,871 |
| 2025-08-26 | 1,865.00 | 1,880.00 | 1,835.00 | 1,840.00 | 1,703.80 | 2,361 |
| 2025-08-22 | 1,880.00 | 1,880.00 | 1,850.00 | 1,870.00 | 1,731.58 | 2,516 |
| 2025-08-21 | 1,850.00 | 1,880.00 | 1,830.00 | 1,880.00 | 1,740.84 | 5,803 |
| 2025-08-20 | 1,865.00 | 1,895.00 | 1,835.00 | 1,870.00 | 1,731.58 | 10,233 |
| 2025-08-19 | 1,865.00 | 1,890.00 | 1,785.00 | 1,850.00 | 1,713.06 | 12,559 |
| 2025-08-18 | 1,875.00 | 1,895.00 | 1,840.00 | 1,860.00 | 1,722.32 | 6,445 |
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.