1. Share Prices

  2. S & U PLC (SUS)

1,387.75p+17.75 (+1.30%)11 Mar 2025, 12:35
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
Mar 10, 20251390.00p1390.00p1347.50p1370.00p1,239
Mar 7, 20251380.00p1425.00p1380.00p1380.00p2,140
Mar 6, 20251390.00p1440.00p1390.00p1400.00p5,880
Mar 5, 20251445.00p1445.00p1390.00p1390.00p1,254
Mar 4, 20251400.00p1427.49p1385.00p1400.00p2,684
Mar 3, 20251430.00p1430.00p1400.00p1412.50p9,606
Feb 28, 20251480.00p1481.75p1401.00p1475.00p11,378
Feb 27, 20251525.00p1545.00p1395.00p1430.00p11,730
Feb 26, 20251502.25p1502.25p1502.25p1522.50p26
Feb 25, 20251540.00p1590.00p1512.00p1550.00p13,089
Feb 24, 20251545.00p1595.00p1540.00p1540.00p2,161
Feb 21, 20251550.00p1550.00p1540.00p1540.00p719
Feb 20, 20251510.00p1572.00p1510.00p1540.00p1,207
Feb 19, 20251555.00p1605.00p1555.00p1565.00p1,455
Feb 18, 20251565.00p1600.00p1555.00p1555.00p5,403
Feb 17, 20251495.00p1607.60p1495.00p1600.00p3,185
Feb 14, 20251600.00p1622.00p1594.43p1610.00p2,719
Feb 13, 20251625.00p1625.00p1585.00p1625.00p9,155
Feb 12, 20251600.00p1630.00p1585.00p1625.00p2,392
Feb 11, 20251625.00p1625.00p1563.40p1610.00p2,860
Feb 10, 20251605.00p1630.00p1579.08p1630.00p2,764
Feb 7, 20251610.00p1640.00p1575.00p1605.00p3,648
Feb 6, 20251570.00p1626.25p1570.00p1600.00p2,345
Feb 5, 20251565.00p1632.50p1565.00p1565.00p1,069
Feb 4, 20251575.00p1610.00p1575.00p1622.50p1,169
Feb 3, 20251640.00p1660.00p1605.00p1632.50p12,141
Jan 31, 20251600.00p1660.00p1600.00p1660.00p1,441
Jan 30, 20251600.00p1635.00p1600.00p1637.50p6,467
Jan 29, 20251565.00p1633.75p1565.00p1607.50p703
Jan 28, 20251660.00p1660.00p1565.00p1612.50p1,221
Jan 27, 20251660.00p1660.00p1570.00p1570.00p1,378
Jan 24, 20251630.00p1660.00p1565.00p1632.50p157
Jan 23, 20251585.00p1670.00p1580.00p1670.00p7,484
Jan 22, 20251585.00p1670.00p1585.00p1670.00p2,922
Jan 21, 20251495.00p1740.00p1470.00p1680.00p18,285
Jan 20, 20251460.00p1460.00p1405.00p1460.00p340
Jan 17, 20251360.00p1445.00p1360.00p1445.00p1,108
Jan 16, 20251380.00p1405.00p1364.00p1405.00p3,271
Jan 15, 20251380.00p1400.00p1380.00p1380.00p3,086
Jan 14, 20251395.00p1468.00p1395.00p1397.50p608
Jan 13, 20251415.00p1415.00p1380.00p1400.00p162
Jan 10, 20251400.00p1445.00p1380.00p1380.00p1,661
Jan 9, 20251420.00p1420.00p1410.00p1410.00p347
Jan 8, 20251455.00p1497.20p1420.00p1420.00p3,826
Jan 7, 20251495.00p1500.00p1445.00p1445.00p1,012
Jan 6, 20251470.00p1495.00p1439.00p1495.00p426
Jan 2, 20251440.00p1460.00p1405.00p1460.00p210
Dec 31, 20241405.00p1462.98p1392.11p1440.00p524
Dec 30, 20241400.00p1420.53p1380.00p1405.00p4,028
Dec 27, 20241395.00p1445.00p1395.00p1395.00p1,672
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:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Target Healthcare Reit PLC92.446.50
Rotork PLC327.604.80
Persimmon PLC1,215.843.87
Bellway PLC2,310.004.05
Vistry Group PLC627.003.81
Oxford Nanopore Technologies PLC97.803.38

Fallers

CompanyPrice% Chg
Kier Group PLC121.80-13.00
Spirax Group PLC6,695.00-4.70
International Consolidated Airlines Group S.A.295.90-4.70
Tbc Bank Group PLC4,107.17-3.81
Carnival PLC1,343.00-2.68
Intercontinental Hotels Group PLC8,800.00-3.30