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 |
| 2026-09-18 | 1,980.00 | 2,000.00 | 1,925.00 | 2,000.00 | 1,962.11 | 16,447 |
| 2026-09-17 | 1,980.00 | 2,020.00 | 1,980.00 | 2,000.00 | 1,962.11 | 13,600 |
| 2026-09-16 | 1,995.00 | 2,020.00 | 1,980.00 | 1,995.00 | 1,957.20 | 533 |
| 2026-09-15 | 1,995.00 | 2,020.00 | 1,980.00 | 1,995.00 | 1,957.20 | 8,059 |
| 2026-09-14 | 2,010.00 | 2,020.00 | 1,980.00 | 1,995.00 | 1,957.20 | 11,461 |
| 2026-09-11 | 1,990.00 | 2,020.00 | 1,990.00 | 2,000.00 | 1,962.11 | 7,103 |
| 2026-09-10 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 1,971.92 | 1,851 |
| 2026-09-09 | 2,000.00 | 2,010.00 | 2,000.00 | 2,000.00 | 1,962.11 | 3,931 |
| 2026-09-08 | 1,990.00 | 2,008.23 | 1,990.00 | 2,000.00 | 1,962.11 | 4,314 |
| 2026-09-07 | 1,990.00 | 2,020.00 | 1,990.00 | 2,010.00 | 1,971.92 | 2,780 |
| 2026-09-04 | 2,000.00 | 2,010.00 | 1,990.00 | 1,990.00 | 1,952.29 | 5,551 |
| 2026-09-03 | 2,010.00 | 2,010.00 | 1,985.00 | 2,010.00 | 1,971.92 | 141 |
| 2026-09-02 | 1,980.00 | 2,020.00 | 1,980.00 | 1,980.00 | 1,942.48 | 6,426 |
| 2026-09-01 | 2,000.00 | 2,040.00 | 2,000.00 | 2,000.00 | 1,962.11 | 4,341 |
| 2026-08-28 | 1,970.00 | 2,010.00 | 1,970.00 | 2,000.00 | 1,962.11 | 22,705 |
| 2026-08-27 | 1,930.00 | 1,985.00 | 1,930.00 | 1,975.00 | 1,937.58 | 11,268 |
| 2026-08-26 | 1,980.00 | 1,990.00 | 1,950.00 | 1,965.00 | 1,927.77 | 18,458 |
| 2026-08-25 | 1,970.00 | 1,970.00 | 1,944.00 | 1,970.00 | 1,932.67 | 4,652 |
| 2026-08-24 | 1,920.00 | 1,975.00 | 1,900.00 | 1,975.00 | 1,937.58 | 2,601 |
| 2026-08-21 | 1,970.00 | 1,980.00 | 1,927.20 | 1,950.00 | 1,913.05 | 2,752 |
| 2026-08-20 | 1,930.00 | 1,980.00 | 1,925.00 | 1,930.00 | 1,893.43 | 1,030 |
| 2026-08-19 | 1,930.00 | 1,980.00 | 1,920.00 | 1,930.00 | 1,893.43 | 839 |
| 2026-08-18 | 1,950.00 | 1,980.00 | 1,920.00 | 1,950.00 | 1,913.05 | 7,668 |
| 2026-08-17 | 1,945.00 | 1,985.00 | 1,910.00 | 1,985.00 | 1,947.39 | 6,939 |
| 2026-08-14 | 1,950.00 | 1,985.00 | 1,940.00 | 1,985.00 | 1,947.39 | 2,138 |
| 2026-08-13 | 1,950.00 | 1,985.00 | 1,933.50 | 1,985.00 | 1,947.39 | 3,415 |
| 2026-08-12 | 1,950.00 | 1,960.00 | 1,925.00 | 1,937.50 | 1,900.79 | 1,734 |
| 2026-08-11 | 1,935.00 | 1,980.00 | 1,935.00 | 1,945.00 | 1,908.15 | 2,461 |
| 2026-08-10 | 1,980.00 | 1,985.00 | 1,930.00 | 1,985.00 | 1,947.39 | 2,919 |
| 2026-08-07 | 1,955.00 | 1,980.00 | 1,920.00 | 1,940.00 | 1,903.24 | 388 |
| 2026-08-06 | 1,945.00 | 1,980.00 | 1,938.50 | 1,952.50 | 1,915.51 | 5,612 |
| 2026-08-05 | 1,950.00 | 1,975.00 | 1,942.25 | 1,960.00 | 1,922.86 | 5,968 |
| 2026-08-04 | 1,980.00 | 1,980.00 | 1,915.00 | 1,940.00 | 1,903.24 | 2,558 |
| 2026-08-03 | 1,960.00 | 1,980.00 | 1,920.00 | 1,945.00 | 1,908.15 | 2,078 |
| 2026-07-31 | 1,935.00 | 1,985.00 | 1,891.00 | 1,945.00 | 1,908.15 | 2,338 |
| 2026-07-30 | 1,940.00 | 1,985.00 | 1,938.25 | 1,940.00 | 1,903.24 | 2,048 |
| 2026-07-29 | 1,940.00 | 1,985.00 | 1,940.00 | 1,940.00 | 1,903.24 | 4,103 |
Page 1 of 22 · 1,267 trading daysOlder →
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.