S&U plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,935.00 | 1,950.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,345 |
| 2026-10-20 | 1,935.00 | 1,935.00 | 1,890.00 | 1,905.00 | 1,905.00 | 1,318 |
| 2026-10-19 | 1,885.50 | 1,920.00 | 1,885.50 | 1,905.00 | 1,905.00 | 3,301 |
| 2026-10-16 | 1,900.00 | 1,950.00 | 1,875.00 | 1,875.00 | 1,875.00 | 9,023 |
| 2026-10-15 | 1,905.00 | 1,950.00 | 1,900.00 | 1,905.00 | 1,905.00 | 5,780 |
| 2026-10-14 | 1,900.00 | 1,950.00 | 1,900.00 | 1,900.00 | 1,900.00 | 4,234 |
| 2026-10-13 | 1,940.00 | 1,940.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2,619 |
| 2026-10-12 | 1,885.00 | 1,930.00 | 1,885.00 | 1,905.00 | 1,905.00 | 1,329 |
| 2026-10-09 | 1,905.00 | 1,935.00 | 1,875.65 | 1,880.00 | 1,880.00 | 4,241 |
| 2026-10-08 | 1,875.00 | 1,950.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2,149 |
| 2026-10-07 | 1,900.00 | 1,990.00 | 1,900.00 | 1,900.00 | 1,864.00 | 5,342 |
| 2026-10-06 | 1,905.00 | 1,920.00 | 1,865.00 | 1,890.00 | 1,854.19 | 4,188 |
| 2026-10-05 | 1,920.00 | 1,995.00 | 1,850.00 | 1,920.00 | 1,883.62 | 8,559 |
| 2026-10-02 | 1,880.00 | 1,941.95 | 1,880.00 | 1,910.00 | 1,873.81 | 2,197 |
| 2026-10-01 | 1,990.00 | 2,000.00 | 1,874.44 | 1,880.00 | 1,844.38 | 3,893 |
| 2026-09-30 | 1,900.00 | 1,930.24 | 1,865.00 | 1,895.00 | 1,859.09 | 19,923 |
| 2026-09-29 | 1,995.00 | 1,995.00 | 1,862.11 | 1,890.00 | 1,854.19 | 18,287 |
| 2026-09-28 | 1,990.00 | 1,995.00 | 1,965.00 | 1,965.00 | 1,927.77 | 2,151 |
| 2026-09-25 | 1,960.00 | 1,995.00 | 1,950.00 | 1,995.00 | 1,957.20 | 1,646 |
| 2026-09-24 | 1,975.00 | 1,995.00 | 1,935.00 | 1,945.00 | 1,908.15 | 5,004 |
| 2026-09-23 | 1,950.00 | 1,995.00 | 1,930.00 | 1,955.00 | 1,917.96 | 2,938 |
| 2026-09-22 | 1,950.00 | 1,995.00 | 1,950.00 | 1,965.00 | 1,927.77 | 3,609 |
| 2026-09-21 | 2,000.00 | 2,000.00 | 1,926.66 | 2,000.00 | 1,962.11 | 4,660 |
Page 1 of 1 · 23 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.