Canada markets closed

S&U plc (SUS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,950.00+15.00 (+0.78%)
At close: 04:35PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.000.000.001,950.001,950.001,494
May 01, 20241,910.001,985.001,935.001,935.001,935.004,803
Apr 30, 20241,900.001,930.001,900.001,910.001,910.0017,069
Apr 29, 20241,860.001,900.001,850.001,900.001,900.002,125
Apr 26, 20241,910.001,910.001,890.001,910.001,910.00506
Apr 25, 20241,860.001,890.001,825.001,890.001,890.001,360
Apr 24, 20241,890.001,915.001,890.001,915.001,915.0013,905
Apr 23, 20241,910.001,914.001,892.201,900.001,900.001,291
Apr 22, 20241,910.001,910.001,910.001,910.001,910.005
Apr 19, 20241,890.001,890.001,840.001,840.001,840.00485
Apr 18, 20241,905.001,905.001,850.001,850.001,850.00115
Apr 17, 20241,910.001,910.001,840.001,862.501,862.501,473
Apr 16, 20241,825.001,870.001,825.001,860.001,860.00790
Apr 15, 20241,825.001,895.001,825.001,830.001,830.002,438
Apr 12, 20241,825.001,850.001,789.801,845.001,845.001,441
Apr 11, 20241,850.001,960.001,795.001,820.001,820.0024,611
Apr 10, 20241,820.001,846.691,819.221,835.001,835.002,926
Apr 09, 20241,870.001,900.001,827.201,835.001,835.00904
Apr 08, 20241,870.001,875.001,858.401,875.001,875.00936
Apr 05, 20241,810.001,870.001,810.001,870.001,870.001,560
Apr 04, 20241,805.001,833.031,815.001,815.001,815.004,522
Apr 03, 20241,870.001,870.001,765.001,830.001,830.002,221
Apr 02, 20241,875.001,875.001,805.001,865.001,865.004,459
Mar 28, 20241,800.001,875.001,782.181,875.001,875.006,063
Mar 27, 20241,820.001,840.001,800.001,835.001,835.001,272
Mar 26, 20241,800.001,845.001,800.001,815.001,815.002,010
Mar 25, 20241,750.001,840.001,750.001,825.001,825.0015,958
Mar 22, 20241,850.001,850.001,790.001,810.001,810.0019,078
Mar 21, 20241,860.001,860.001,810.001,810.001,810.002,977
Mar 20, 20241,850.001,850.001,765.001,800.001,800.001,468
Mar 19, 20241,820.001,830.001,779.501,830.001,830.003,857
Mar 18, 20241,855.001,858.201,805.001,820.001,820.002,063
Mar 15, 20241,830.001,850.001,830.001,850.001,850.001,732
Mar 14, 20241,875.001,875.001,810.001,830.001,830.001,962
Mar 13, 20241,830.001,830.001,805.001,805.001,805.004,626
Mar 12, 20241,815.001,852.501,810.001,845.001,845.005,416
Mar 11, 20241,810.001,880.001,803.001,825.001,825.005,856
Mar 08, 20241,850.001,850.001,830.001,830.001,830.001,733
Mar 07, 20241,885.001,885.001,810.001,860.001,860.002,206
Mar 06, 20241,855.001,900.001,810.001,900.001,900.001,709
Mar 05, 20241,880.001,880.001,825.001,855.001,855.003,439
Mar 04, 20241,820.001,900.001,820.001,837.501,837.503,835
Mar 01, 20241,840.001,860.001,820.001,830.001,830.004,623
Feb 29, 20241,850.001,900.001,810.001,840.001,840.005,655
Feb 28, 20241,900.001,900.001,810.001,810.001,810.003,219
Feb 27, 20241,900.001,900.001,800.001,830.001,830.002,095
Feb 26, 20241,850.001,885.001,800.001,800.001,800.002,050
Feb 23, 20241,860.001,860.001,800.001,830.001,830.007,968
Feb 22, 20241,890.001,890.001,805.251,840.001,840.002,114
Feb 21, 20241,875.001,915.001,830.001,830.001,830.001,331
Feb 20, 20241,835.001,875.001,800.001,862.501,862.501,528
Feb 19, 20241,920.001,920.001,850.001,850.001,850.005,706
Feb 16, 20241,920.001,920.001,875.001,895.001,895.002,547
Feb 15, 20241,900.001,973.201,860.001,910.001,910.004,096
Feb 15, 202435 Dividend
Feb 14, 20241,920.001,950.001,874.401,905.001,870.003,500
Feb 13, 20241,930.001,975.001,930.001,945.001,909.273,529
Feb 12, 20241,950.001,950.001,905.001,925.001,889.634,585
Feb 09, 20241,920.001,950.001,850.001,935.001,899.4524,784
Feb 08, 20242,000.002,100.002,000.002,100.002,061.421,784
Feb 07, 20242,080.002,130.001,985.001,985.001,948.535,572
Feb 06, 20242,010.002,100.002,010.002,080.002,041.785,278
Feb 05, 20242,060.002,093.201,999.102,010.001,973.073,358
Feb 02, 20242,000.002,073.202,000.002,060.002,022.151,242
Feb 01, 20242,090.002,090.002,028.812,090.002,051.601,942
Jan 31, 20242,010.002,060.002,000.002,060.002,022.1517,038
Jan 30, 20242,100.002,100.002,020.002,020.001,982.893,287
Jan 29, 20242,073.032,094.572,073.032,080.002,041.78187
Jan 26, 20242,190.002,190.002,060.002,060.002,022.151,140
Jan 25, 20242,090.002,091.812,060.002,075.002,036.884,009
Jan 24, 20242,110.002,110.002,090.012,100.002,061.425,568
Jan 23, 20242,110.002,190.002,081.002,190.002,149.761,620
Jan 22, 20242,150.002,150.002,095.802,110.002,071.237,624
Jan 19, 20242,100.002,190.002,094.502,190.002,149.761,391
Jan 18, 20242,120.002,150.002,060.002,060.002,022.152,629
Jan 17, 20242,220.002,220.002,054.312,100.002,061.422,924
Jan 16, 20242,170.002,170.002,100.002,130.002,090.873,539
Jan 15, 20242,125.002,240.002,110.002,175.002,135.04288
Jan 12, 20242,190.002,190.002,100.002,100.002,061.421,138
Jan 11, 20242,190.002,200.002,160.002,200.002,159.584,249
Jan 10, 20242,170.002,225.302,170.002,195.002,154.677,068
Jan 09, 20242,230.002,240.002,178.402,200.002,159.58349
Jan 08, 20242,190.002,200.002,146.422,200.002,159.581,627
Jan 05, 20242,230.002,240.002,090.002,240.002,198.852,442
Jan 04, 20242,110.002,240.002,098.002,240.002,198.852,000
Jan 03, 20242,160.002,184.002,126.292,180.002,139.952,100
Jan 02, 20242,150.002,197.502,100.002,155.002,115.41689
Dec 29, 20232,190.002,200.002,080.002,185.002,144.863,055
Dec 28, 20232,180.002,198.992,080.002,190.002,149.762,582
Dec 27, 20232,170.002,200.002,140.002,175.002,135.041,783
Dec 22, 20232,130.002,160.002,130.002,170.002,130.13159
Dec 21, 20232,160.002,170.002,080.002,160.002,120.317,482
Dec 20, 20232,100.002,144.002,079.002,130.002,090.872,630
Dec 19, 20232,100.002,100.002,069.002,100.002,061.424,297
Dec 18, 20232,100.002,166.152,090.002,090.002,051.601,555
Dec 15, 20232,070.002,162.702,050.002,100.002,061.421,559
Dec 14, 20232,090.002,134.002,050.002,100.002,061.4217,602
Dec 13, 20232,100.002,144.002,060.002,080.002,041.788,574
Dec 12, 20232,250.002,290.002,020.002,040.002,002.5237,761
Dec 11, 20232,280.002,290.002,280.002,290.002,247.931,002
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...