1. Share Prices

  2. S & U PLC (SUS)

1,720.00p-80.00 (-4.44%)19 Sep 2025, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

S & U PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 18, 20251795.00p1800.00p1770.00p1800.00p3,069
Sep 17, 20251800.00p1810.00p1780.00p1780.00p1,456
Sep 16, 20251810.00p1810.00p1745.00p1800.00p3,147
Sep 15, 20251760.00p1810.00p1760.00p1810.00p1,068
Sep 12, 20251800.00p1800.00p1775.91p1800.00p1,315
Sep 11, 20251790.00p1815.00p1790.00p1815.00p3,446
Sep 10, 20251810.00p1810.00p1791.00p1810.00p3,373
Sep 9, 20251800.00p1810.00p1762.00p1800.00p13,819
Sep 8, 20251825.00p1845.00p1800.00p1815.00p9,004
Sep 5, 20251840.00p1845.00p1800.00p1800.00p5,056
Sep 4, 20251830.00p1875.00p1810.00p1810.00p18,575
Sep 3, 20251860.00p1865.00p1830.00p1830.00p1,540
Sep 2, 20251820.00p1875.00p1815.00p1815.00p6,677
Sep 1, 20251830.00p1860.00p1830.00p1857.50p938
Aug 29, 20251860.00p1880.00p1820.00p1830.00p2,534
Aug 28, 20251850.00p1880.00p1821.20p1880.00p2,710
Aug 27, 20251850.00p1880.00p1805.00p1847.50p3,871
Aug 26, 20251865.00p1880.00p1835.00p1840.00p2,361
Aug 22, 20251880.00p1880.00p1850.00p1870.00p2,516
Aug 21, 20251850.00p1880.00p1830.00p1880.00p5,803
Aug 20, 20251865.00p1895.00p1835.00p1870.00p10,233
Aug 19, 20251865.00p1890.00p1785.00p1850.00p12,559
Aug 18, 20251875.00p1895.00p1840.00p1860.00p6,445
Aug 15, 20251875.00p1935.00p1850.00p1850.00p116,889
Aug 14, 20251845.00p1910.00p1835.00p1880.00p26,221
Aug 13, 20251930.00p1950.00p1865.00p1900.00p12,191
Aug 12, 20251915.00p1950.00p1875.00p1900.00p31,741
Aug 11, 20251890.00p1910.00p1855.00p1875.00p5,934
Aug 8, 20251905.00p1935.00p1840.00p1862.50p13,574
Aug 7, 20251930.00p1965.00p1850.00p1880.00p43,186
Aug 6, 20251960.00p1960.00p1905.00p1920.00p4,804
Aug 5, 20251925.00p1960.00p1895.00p1950.00p4,842
Aug 4, 20251900.00p2020.00p1805.13p1900.00p47,393
Aug 1, 20251750.00p1765.00p1720.00p1740.00p15,567
Jul 31, 20251750.00p1810.00p1739.25p1810.00p8,331
Jul 30, 20251740.00p1780.00p1740.00p1740.00p6,783
Jul 29, 20251755.00p1760.00p1740.00p1740.00p50,810
Jul 28, 20251725.00p1760.00p1705.00p1760.00p8,721
Jul 25, 20251680.00p1750.00p1670.00p1720.00p7,289
Jul 24, 20251665.00p1680.00p1665.00p1680.00p114
Jul 23, 20251620.00p1715.00p1620.00p1660.00p8,054
Jul 22, 20251680.00p1710.00p1660.00p1680.00p5,894
Jul 21, 20251700.00p1775.00p1660.00p1660.00p2,145
Jul 18, 20251740.00p1755.25p1665.00p1700.00p10,077
Jul 17, 20251725.00p1750.00p1700.00p1730.00p2,342
Jul 16, 20251715.00p1735.00p1700.00p1710.00p763
Jul 15, 20251715.00p1732.50p1715.00p1715.00p1,923
Jul 14, 20251800.00p1810.00p1735.00p1735.00p1,785
Jul 11, 20251790.00p1820.00p1740.00p1765.00p3,434
Jul 10, 20251755.00p1816.81p1750.00p1750.00p3,562
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC246.0013.63
Man Group PLC176.005.64
Fresnillo PLC2,280.005.36
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Lion Finance Group PLC7,395.00-5.19
Raspberry Pi Holdings PLC387.80-5.09
Wpp PLC362.50-4.71
Future PLC697.50-4.52
Ocado Group PLC222.10-3.81
Bloomsbury Publishing PLC474.62-3.73