1,830.00p+30.00 (+1.67%)02 Jul 2025, 17:02
S & U PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 2, 2025 | 1820.00p | 1868.87p | 1810.00p | 1830.00p | 9,629 |
Jul 1, 2025 | 1825.00p | 1889.65p | 1765.00p | 1800.00p | 9,033 |
Jun 30, 2025 | 1800.00p | 1825.00p | 1768.75p | 1800.00p | 23,434 |
Jun 27, 2025 | 1760.00p | 1800.00p | 1738.02p | 1800.00p | 3,154 |
Jun 26, 2025 | 1735.00p | 1790.00p | 1725.00p | 1790.00p | 554 |
Jun 25, 2025 | 1740.00p | 1755.00p | 1655.00p | 1720.00p | 16,524 |
Jun 24, 2025 | 1615.00p | 1745.00p | 1615.00p | 1745.00p | 4,560 |
Jun 23, 2025 | 1665.00p | 1737.37p | 1580.00p | 1720.00p | 14,955 |
Jun 20, 2025 | 1650.00p | 1690.00p | 1610.00p | 1660.00p | 32,364 |
Jun 19, 2025 | 1630.00p | 1665.00p | 1630.00p | 1665.00p | 36,104 |
Jun 18, 2025 | 1515.00p | 1690.25p | 1515.00p | 1600.00p | 27,761 |
Jun 17, 2025 | 1530.00p | 1545.00p | 1480.00p | 1520.00p | 1,159 |
Jun 16, 2025 | 1425.00p | 1530.00p | 1425.00p | 1530.00p | 1,746 |
Jun 13, 2025 | 1455.00p | 1530.00p | 1455.00p | 1472.50p | 1,157 |
Jun 12, 2025 | 1500.00p | 1530.00p | 1440.00p | 1480.00p | 10,714 |
Jun 11, 2025 | 1430.00p | 1535.00p | 1430.00p | 1535.00p | 4,652 |
Jun 10, 2025 | 1475.00p | 1525.00p | 1445.00p | 1505.00p | 4,595 |
Jun 9, 2025 | 1515.00p | 1535.00p | 1449.20p | 1535.00p | 4,194 |
Jun 6, 2025 | 1485.00p | 1515.00p | 1485.00p | 1515.00p | 2,355 |
Jun 5, 2025 | 1460.00p | 1530.00p | 1460.00p | 1510.00p | 1,268 |
Jun 4, 2025 | 1465.00p | 1525.00p | 1460.00p | 1500.00p | 4,960 |
Jun 3, 2025 | 1515.00p | 1520.00p | 1465.00p | 1520.00p | 2,630 |
Jun 2, 2025 | 1450.00p | 1510.00p | 1449.50p | 1472.50p | 5,947 |
May 30, 2025 | 1450.00p | 1520.00p | 1425.00p | 1520.00p | 2,409 |
May 29, 2025 | 1460.00p | 1495.00p | 1430.00p | 1435.00p | 10,810 |
May 28, 2025 | 1485.00p | 1500.00p | 1460.00p | 1465.00p | 9,199 |
May 27, 2025 | 1470.00p | 1500.00p | 1456.20p | 1460.00p | 4,082 |
May 23, 2025 | 1500.00p | 1530.70p | 1475.00p | 1487.50p | 7,614 |
May 22, 2025 | 1480.00p | 1550.00p | 1480.00p | 1515.00p | 1,565 |
May 21, 2025 | 1525.00p | 1545.00p | 1510.00p | 1520.00p | 2,076 |
May 20, 2025 | 1540.00p | 1575.00p | 1485.00p | 1490.00p | 9,064 |
May 19, 2025 | 1550.00p | 1550.00p | 1500.00p | 1520.00p | 4,979 |
May 16, 2025 | 1550.00p | 1575.00p | 1550.00p | 1565.00p | 4,075 |
May 15, 2025 | 1510.00p | 1560.00p | 1510.00p | 1510.00p | 384 |
May 14, 2025 | 1505.00p | 1560.00p | 1505.00p | 1535.00p | 220 |
May 13, 2025 | 1555.00p | 1560.00p | 1525.00p | 1545.00p | 8,376 |
May 12, 2025 | 1515.00p | 1560.00p | 1500.14p | 1555.00p | 4,759 |
May 9, 2025 | 1500.00p | 1525.00p | 1483.43p | 1525.00p | 2,944 |
May 8, 2025 | 1520.00p | 1525.00p | 1460.00p | 1465.00p | 1,552 |
May 7, 2025 | 1420.00p | 1530.00p | 1420.00p | 1520.00p | 3,056 |
May 6, 2025 | 1465.00p | 1520.00p | 1444.69p | 1500.00p | 3,586 |
May 2, 2025 | 1460.00p | 1505.00p | 1425.00p | 1455.00p | 6,837 |
May 1, 2025 | 1440.00p | 1461.86p | 1440.00p | 1440.00p | 553 |
Apr 30, 2025 | 1440.00p | 1495.00p | 1425.00p | 1440.00p | 1,621 |
Apr 29, 2025 | 1435.00p | 1460.00p | 1425.00p | 1440.00p | 136 |
Apr 28, 2025 | 1435.00p | 1480.00p | 1434.96p | 1435.00p | 2,035 |
Apr 25, 2025 | 1475.00p | 1495.00p | 1450.00p | 1460.00p | 4,956 |
Apr 24, 2025 | 1465.00p | 1515.00p | 1465.00p | 1470.00p | 1,411 |
Apr 23, 2025 | 1440.00p | 1520.00p | 1419.30p | 1520.00p | 7,392 |
Apr 22, 2025 | 1440.00p | 1490.00p | 1400.00p | 1480.00p | 6,673 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.