1. Share Prices

  2. S & U PLC (SUS)

1,950.00p+50.00 (+2.63%)05 Aug 2025, 16:35
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
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
Jul 9, 20251790.00p1895.00p1715.00p1750.00p7,028
Jul 8, 20251810.00p1830.00p1790.00p1790.00p5,133
Jul 7, 20251795.00p1885.00p1795.00p1815.00p6,555
Jul 4, 20251830.00p1830.00p1785.00p1785.00p12,852
Jul 3, 20251825.00p1835.00p1765.00p1835.00p2,777
Jul 2, 20251820.00p1868.87p1810.00p1830.00p9,629
Jul 1, 20251825.00p1889.65p1765.00p1800.00p9,033
Jun 30, 20251800.00p1825.00p1768.75p1800.00p23,434
Jun 27, 20251760.00p1800.00p1738.02p1800.00p3,154
Jun 26, 20251735.00p1790.00p1725.00p1790.00p554
Jun 25, 20251740.00p1755.00p1655.00p1720.00p16,524
Jun 24, 20251615.00p1745.00p1615.00p1745.00p4,560
Jun 23, 20251665.00p1737.37p1580.00p1720.00p14,955
Jun 20, 20251650.00p1690.00p1610.00p1660.00p32,364
Jun 19, 20251630.00p1665.00p1630.00p1665.00p36,104
Jun 18, 20251515.00p1690.25p1515.00p1600.00p27,761
Jun 17, 20251530.00p1545.00p1480.00p1520.00p1,159
Jun 16, 20251425.00p1530.00p1425.00p1530.00p1,746
Jun 13, 20251455.00p1530.00p1455.00p1472.50p1,157
Jun 12, 20251500.00p1530.00p1440.00p1480.00p10,714
Jun 11, 20251430.00p1535.00p1430.00p1535.00p4,652
Jun 10, 20251475.00p1525.00p1445.00p1505.00p4,595
Jun 9, 20251515.00p1535.00p1449.20p1535.00p4,194
Jun 6, 20251485.00p1515.00p1485.00p1515.00p2,355
Jun 5, 20251460.00p1530.00p1460.00p1510.00p1,268
Jun 4, 20251465.00p1525.00p1460.00p1500.00p4,960
Jun 3, 20251515.00p1520.00p1465.00p1520.00p2,630
Jun 2, 20251450.00p1510.00p1449.50p1472.50p5,947
May 30, 20251450.00p1520.00p1425.00p1520.00p2,409
May 29, 20251460.00p1495.00p1430.00p1435.00p10,810
May 28, 20251485.00p1500.00p1460.00p1465.00p9,199
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.