S&U plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,875.00 | 1,935.00 | 1,850.00 | 1,850.00 | 1,713.06 | 116,889 |
| 2025-08-14 | 1,845.00 | 1,910.00 | 1,835.00 | 1,880.00 | 1,740.84 | 26,221 |
| 2025-08-13 | 1,930.00 | 1,950.00 | 1,865.00 | 1,900.00 | 1,759.36 | 12,191 |
| 2025-08-12 | 1,915.00 | 1,950.00 | 1,875.00 | 1,900.00 | 1,759.36 | 31,741 |
| 2025-08-11 | 1,890.00 | 1,910.00 | 1,855.00 | 1,875.00 | 1,736.21 | 5,934 |
| 2025-08-08 | 1,905.00 | 1,935.00 | 1,840.00 | 1,862.50 | 1,724.63 | 13,574 |
| 2025-08-07 | 1,930.00 | 1,965.00 | 1,850.00 | 1,880.00 | 1,740.84 | 43,186 |
| 2025-08-06 | 1,960.00 | 1,960.00 | 1,905.00 | 1,920.00 | 1,777.88 | 4,804 |
| 2025-08-05 | 1,925.00 | 1,960.00 | 1,895.00 | 1,950.00 | 1,805.66 | 4,842 |
| 2025-08-04 | 1,900.00 | 2,020.00 | 1,805.14 | 1,900.00 | 1,759.36 | 47,393 |
| 2025-08-01 | 1,750.00 | 1,765.00 | 1,720.00 | 1,740.00 | 1,611.20 | 15,567 |
| 2025-07-31 | 1,750.00 | 1,810.00 | 1,739.25 | 1,810.00 | 1,676.02 | 8,331 |
| 2025-07-30 | 1,740.00 | 1,780.00 | 1,740.00 | 1,740.00 | 1,611.20 | 6,783 |
| 2025-07-29 | 1,755.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,611.20 | 50,810 |
| 2025-07-28 | 1,725.00 | 1,760.00 | 1,705.00 | 1,760.00 | 1,629.72 | 8,721 |
| 2025-07-25 | 1,680.00 | 1,750.00 | 1,670.00 | 1,720.00 | 1,592.68 | 7,289 |
| 2025-07-24 | 1,665.00 | 1,680.00 | 1,665.00 | 1,680.00 | 1,555.64 | 114 |
| 2025-07-23 | 1,620.00 | 1,715.00 | 1,620.00 | 1,660.00 | 1,537.12 | 8,054 |
| 2025-07-22 | 1,680.00 | 1,710.00 | 1,660.00 | 1,680.00 | 1,555.64 | 5,894 |
| 2025-07-21 | 1,700.00 | 1,775.00 | 1,660.00 | 1,660.00 | 1,537.12 | 2,145 |
| 2025-07-18 | 1,740.00 | 1,755.25 | 1,665.00 | 1,700.00 | 1,574.16 | 10,077 |
| 2025-07-17 | 1,725.00 | 1,750.00 | 1,700.00 | 1,730.00 | 1,601.94 | 2,342 |
| 2025-07-16 | 1,715.00 | 1,735.00 | 1,700.00 | 1,710.00 | 1,583.42 | 763 |
| 2025-07-15 | 1,715.00 | 1,732.50 | 1,715.00 | 1,715.00 | 1,588.05 | 1,923 |
| 2025-07-14 | 1,800.00 | 1,810.00 | 1,735.00 | 1,735.00 | 1,606.57 | 1,785 |
| 2025-07-11 | 1,790.00 | 1,820.00 | 1,740.00 | 1,765.00 | 1,634.35 | 3,434 |
| 2025-07-10 | 1,755.00 | 1,816.81 | 1,750.00 | 1,750.00 | 1,620.46 | 3,562 |
| 2025-07-09 | 1,790.00 | 1,895.00 | 1,715.00 | 1,750.00 | 1,620.46 | 7,028 |
| 2025-07-08 | 1,810.00 | 1,830.00 | 1,790.00 | 1,790.00 | 1,657.50 | 5,133 |
| 2025-07-07 | 1,795.00 | 1,885.00 | 1,795.00 | 1,815.00 | 1,680.65 | 6,555 |
| 2025-07-04 | 1,830.00 | 1,830.00 | 1,785.00 | 1,785.00 | 1,652.87 | 12,852 |
| 2025-07-03 | 1,825.00 | 1,835.00 | 1,765.00 | 1,835.00 | 1,699.17 | 2,777 |
| 2025-07-02 | 1,820.00 | 1,868.87 | 1,810.00 | 1,830.00 | 1,657.50 | 9,629 |
| 2025-07-01 | 1,825.00 | 1,889.65 | 1,765.00 | 1,800.00 | 1,630.33 | 9,033 |
| 2025-06-30 | 1,800.00 | 1,825.00 | 1,768.75 | 1,800.00 | 1,630.33 | 23,434 |
| 2025-06-27 | 1,760.00 | 1,800.00 | 1,738.02 | 1,800.00 | 1,630.33 | 3,154 |
| 2025-06-26 | 1,735.00 | 1,790.00 | 1,725.00 | 1,790.00 | 1,621.27 | 554 |
| 2025-06-25 | 1,740.00 | 1,755.00 | 1,655.00 | 1,720.00 | 1,557.87 | 16,524 |
| 2025-06-24 | 1,615.00 | 1,745.00 | 1,615.00 | 1,745.00 | 1,580.51 | 4,560 |
| 2025-06-23 | 1,665.00 | 1,737.37 | 1,580.00 | 1,720.00 | 1,557.87 | 14,955 |
| 2025-06-20 | 1,650.00 | 1,690.00 | 1,610.00 | 1,660.00 | 1,503.52 | 32,364 |
| 2025-06-19 | 1,630.00 | 1,665.00 | 1,630.00 | 1,665.00 | 1,508.05 | 36,104 |
| 2025-06-18 | 1,515.00 | 1,690.25 | 1,515.00 | 1,600.00 | 1,449.18 | 27,761 |
| 2025-06-17 | 1,530.00 | 1,545.00 | 1,480.00 | 1,520.00 | 1,376.72 | 1,159 |
| 2025-06-16 | 1,425.00 | 1,530.00 | 1,425.00 | 1,530.00 | 1,385.78 | 1,746 |
| 2025-06-13 | 1,455.00 | 1,530.00 | 1,455.00 | 1,472.50 | 1,333.70 | 1,157 |
| 2025-06-12 | 1,500.00 | 1,530.00 | 1,440.00 | 1,480.00 | 1,340.49 | 10,714 |
| 2025-06-11 | 1,430.00 | 1,535.00 | 1,430.00 | 1,535.00 | 1,390.31 | 4,652 |
| 2025-06-10 | 1,475.00 | 1,525.00 | 1,445.00 | 1,505.00 | 1,363.13 | 4,595 |
| 2025-06-09 | 1,515.00 | 1,535.00 | 1,449.20 | 1,535.00 | 1,390.31 | 4,194 |
| 2025-06-06 | 1,485.00 | 1,515.00 | 1,485.00 | 1,515.00 | 1,372.19 | 2,355 |
| 2025-06-05 | 1,460.00 | 1,530.00 | 1,460.00 | 1,510.00 | 1,367.66 | 1,268 |
| 2025-06-04 | 1,465.00 | 1,525.00 | 1,460.00 | 1,500.00 | 1,358.61 | 4,960 |
| 2025-06-03 | 1,515.00 | 1,520.00 | 1,465.00 | 1,520.00 | 1,376.72 | 2,630 |
| 2025-06-02 | 1,450.00 | 1,510.00 | 1,449.50 | 1,472.50 | 1,333.70 | 5,947 |
| 2025-05-30 | 1,450.00 | 1,520.00 | 1,425.00 | 1,520.00 | 1,376.72 | 2,409 |
| 2025-05-29 | 1,460.00 | 1,495.00 | 1,430.00 | 1,435.00 | 1,299.73 | 10,810 |
| 2025-05-28 | 1,485.00 | 1,500.00 | 1,460.00 | 1,465.00 | 1,326.91 | 9,199 |
| 2025-05-27 | 1,470.00 | 1,500.00 | 1,456.20 | 1,460.00 | 1,322.38 | 4,082 |
| 2025-05-23 | 1,500.00 | 1,530.70 | 1,475.00 | 1,487.50 | 1,347.28 | 7,614 |
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.