S&U plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,480.00 | 1,550.00 | 1,480.00 | 1,515.00 | 1,372.19 | 1,565 |
| 2025-05-21 | 1,525.00 | 1,545.00 | 1,510.00 | 1,520.00 | 1,376.72 | 2,076 |
| 2025-05-20 | 1,540.00 | 1,575.00 | 1,485.00 | 1,490.00 | 1,349.55 | 9,064 |
| 2025-05-19 | 1,550.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,376.72 | 4,979 |
| 2025-05-16 | 1,550.00 | 1,575.00 | 1,550.00 | 1,565.00 | 1,417.48 | 4,075 |
| 2025-05-15 | 1,510.00 | 1,560.00 | 1,510.00 | 1,510.00 | 1,367.66 | 384 |
| 2025-05-14 | 1,505.00 | 1,560.00 | 1,505.00 | 1,535.00 | 1,390.31 | 220 |
| 2025-05-13 | 1,555.00 | 1,560.00 | 1,525.00 | 1,545.00 | 1,399.36 | 8,376 |
| 2025-05-12 | 1,515.00 | 1,560.00 | 1,500.14 | 1,555.00 | 1,408.42 | 4,759 |
| 2025-05-09 | 1,500.00 | 1,525.00 | 1,483.43 | 1,525.00 | 1,381.25 | 2,944 |
| 2025-05-08 | 1,520.00 | 1,525.00 | 1,460.00 | 1,465.00 | 1,326.91 | 1,552 |
| 2025-05-07 | 1,420.00 | 1,530.00 | 1,420.00 | 1,520.00 | 1,376.72 | 3,056 |
| 2025-05-06 | 1,465.00 | 1,520.00 | 1,444.69 | 1,500.00 | 1,358.61 | 3,586 |
| 2025-05-02 | 1,460.00 | 1,505.00 | 1,425.00 | 1,455.00 | 1,317.85 | 6,837 |
| 2025-05-01 | 1,440.00 | 1,461.86 | 1,440.00 | 1,440.00 | 1,304.26 | 553 |
| 2025-04-30 | 1,440.00 | 1,495.00 | 1,425.00 | 1,440.00 | 1,304.26 | 1,621 |
| 2025-04-29 | 1,435.00 | 1,460.00 | 1,425.00 | 1,440.00 | 1,304.26 | 136 |
| 2025-04-28 | 1,435.00 | 1,480.00 | 1,434.97 | 1,435.00 | 1,299.73 | 2,035 |
| 2025-04-25 | 1,475.00 | 1,495.00 | 1,450.00 | 1,460.00 | 1,322.38 | 4,956 |
| 2025-04-24 | 1,465.00 | 1,515.00 | 1,465.00 | 1,470.00 | 1,331.43 | 1,411 |
| 2025-04-23 | 1,440.00 | 1,520.00 | 1,419.30 | 1,520.00 | 1,376.72 | 7,392 |
| 2025-04-22 | 1,440.00 | 1,490.00 | 1,400.00 | 1,480.00 | 1,340.49 | 6,673 |
| 2025-04-17 | 1,460.00 | 1,473.50 | 1,430.00 | 1,430.00 | 1,295.20 | 2,195 |
| 2025-04-16 | 1,515.00 | 1,515.00 | 1,380.00 | 1,425.00 | 1,290.68 | 17,308 |
| 2025-04-15 | 1,400.00 | 1,510.00 | 1,390.75 | 1,510.00 | 1,367.66 | 11,233 |
| 2025-04-14 | 1,420.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,286.15 | 2,176 |
| 2025-04-11 | 1,375.00 | 1,415.00 | 1,375.00 | 1,415.00 | 1,281.62 | 172 |
| 2025-04-10 | 1,395.00 | 1,425.00 | 1,395.00 | 1,400.00 | 1,268.03 | 1,508 |
| 2025-04-09 | 1,395.00 | 1,407.40 | 1,375.00 | 1,390.00 | 1,258.97 | 5,671 |
| 2025-04-08 | 1,335.00 | 1,410.00 | 1,335.00 | 1,410.00 | 1,277.09 | 3,449 |
| 2025-04-07 | 1,300.00 | 1,390.00 | 1,275.00 | 1,390.00 | 1,258.97 | 8,379 |
| 2025-04-04 | 1,350.00 | 1,350.00 | 1,277.00 | 1,330.00 | 1,204.63 | 10,896 |
| 2025-04-03 | 1,295.00 | 1,395.00 | 1,295.00 | 1,385.00 | 1,254.45 | 4,741 |
| 2025-04-02 | 1,360.00 | 1,370.00 | 1,280.00 | 1,370.00 | 1,240.86 | 8,766 |
| 2025-04-01 | 1,370.00 | 1,395.00 | 1,276.66 | 1,360.00 | 1,231.80 | 19,756 |
| 2025-03-31 | 1,420.00 | 1,420.05 | 1,340.00 | 1,370.00 | 1,240.86 | 7,183 |
| 2025-03-28 | 1,420.00 | 1,425.00 | 1,350.75 | 1,410.00 | 1,277.09 | 1,632 |
| 2025-03-27 | 1,370.00 | 1,425.00 | 1,370.00 | 1,425.00 | 1,290.68 | 774 |
| 2025-03-26 | 1,420.00 | 1,425.00 | 1,380.00 | 1,405.00 | 1,272.56 | 449 |
| 2025-03-25 | 1,320.00 | 1,425.00 | 1,320.00 | 1,425.00 | 1,290.68 | 4,206 |
| 2025-03-24 | 1,330.00 | 1,340.00 | 1,315.00 | 1,340.00 | 1,213.69 | 6,532 |
| 2025-03-21 | 1,360.00 | 1,420.00 | 1,345.00 | 1,345.00 | 1,218.22 | 9,209 |
| 2025-03-20 | 1,420.00 | 1,420.00 | 1,345.00 | 1,385.00 | 1,254.45 | 684 |
| 2025-03-19 | 1,395.00 | 1,425.00 | 1,350.00 | 1,382.50 | 1,252.18 | 1,673 |
| 2025-03-18 | 1,350.00 | 1,420.00 | 1,350.00 | 1,400.00 | 1,268.03 | 1,596 |
| 2025-03-17 | 1,390.00 | 1,408.60 | 1,356.25 | 1,357.50 | 1,229.54 | 1,504 |
| 2025-03-14 | 1,320.00 | 1,425.00 | 1,320.00 | 1,425.00 | 1,290.68 | 1,430 |
| 2025-03-13 | 1,400.00 | 1,420.00 | 1,325.00 | 1,390.00 | 1,258.97 | 3,626 |
| 2025-03-12 | 1,380.00 | 1,395.00 | 1,325.00 | 1,395.00 | 1,263.50 | 1,846 |
| 2025-03-11 | 1,380.00 | 1,390.00 | 1,345.00 | 1,390.00 | 1,258.97 | 3,691 |
| 2025-03-10 | 1,390.00 | 1,390.00 | 1,347.50 | 1,370.00 | 1,240.86 | 1,239 |
| 2025-03-07 | 1,380.00 | 1,425.00 | 1,380.00 | 1,380.00 | 1,249.92 | 2,140 |
| 2025-03-06 | 1,390.00 | 1,440.00 | 1,390.00 | 1,400.00 | 1,268.03 | 5,880 |
| 2025-03-05 | 1,445.00 | 1,445.00 | 1,390.00 | 1,390.00 | 1,258.97 | 1,254 |
| 2025-03-04 | 1,400.00 | 1,427.49 | 1,385.00 | 1,400.00 | 1,268.03 | 2,684 |
| 2025-03-03 | 1,430.00 | 1,430.00 | 1,400.00 | 1,412.50 | 1,279.35 | 9,606 |
| 2025-02-28 | 1,480.00 | 1,481.75 | 1,401.00 | 1,475.00 | 1,335.96 | 11,378 |
| 2025-02-27 | 1,525.00 | 1,545.00 | 1,395.00 | 1,430.00 | 1,295.20 | 11,730 |
| 2025-02-26 | 1,502.25 | 1,522.50 | 1,502.25 | 1,522.50 | 1,378.99 | 26 |
| 2025-02-25 | 1,540.00 | 1,590.00 | 1,512.00 | 1,550.00 | 1,403.89 | 13,089 |
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.