Shares Magazine
1,480.00p+50.00 (+3.50%)22 Apr 2025, 16:35
S & U PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 1460.00p | 1473.50p | 1430.00p | 1430.00p | 2,195 |
| Apr 16, 2025 | 1515.00p | 1515.00p | 1380.00p | 1425.00p | 17,308 |
| Apr 15, 2025 | 1400.00p | 1510.00p | 1390.75p | 1510.00p | 11,233 |
| Apr 14, 2025 | 1420.00p | 1420.00p | 1400.00p | 1420.00p | 2,176 |
| Apr 11, 2025 | 1375.00p | 1415.00p | 1375.00p | 1415.00p | 172 |
| Apr 10, 2025 | 1395.00p | 1425.00p | 1395.00p | 1400.00p | 1,508 |
| Apr 9, 2025 | 1395.00p | 1407.40p | 1375.00p | 1390.00p | 5,671 |
| Apr 8, 2025 | 1335.00p | 1410.00p | 1335.00p | 1410.00p | 3,449 |
| Apr 7, 2025 | 1300.00p | 1390.00p | 1275.00p | 1390.00p | 8,379 |
| Apr 4, 2025 | 1350.00p | 1350.00p | 1277.00p | 1330.00p | 10,896 |
| Apr 3, 2025 | 1295.00p | 1395.00p | 1295.00p | 1385.00p | 4,741 |
| Apr 2, 2025 | 1360.00p | 1370.00p | 1280.00p | 1370.00p | 8,766 |
| Apr 1, 2025 | 1370.00p | 1395.00p | 1276.66p | 1360.00p | 19,756 |
| Mar 31, 2025 | 1420.00p | 1420.05p | 1340.00p | 1370.00p | 7,183 |
| Mar 28, 2025 | 1420.00p | 1425.00p | 1350.75p | 1410.00p | 1,632 |
| Mar 27, 2025 | 1370.00p | 1425.00p | 1370.00p | 1425.00p | 774 |
| Mar 26, 2025 | 1420.00p | 1425.00p | 1380.00p | 1405.00p | 449 |
| Mar 25, 2025 | 1320.00p | 1425.00p | 1320.00p | 1425.00p | 4,206 |
| Mar 24, 2025 | 1330.00p | 1340.00p | 1315.00p | 1340.00p | 6,532 |
| Mar 21, 2025 | 1360.00p | 1420.00p | 1345.00p | 1345.00p | 9,209 |
| Mar 20, 2025 | 1420.00p | 1420.00p | 1345.00p | 1385.00p | 684 |
| Mar 19, 2025 | 1395.00p | 1425.00p | 1350.00p | 1382.50p | 1,673 |
| Mar 18, 2025 | 1350.00p | 1420.00p | 1350.00p | 1400.00p | 1,596 |
| Mar 17, 2025 | 1390.00p | 1408.60p | 1356.25p | 1357.50p | 1,504 |
| Mar 14, 2025 | 1320.00p | 1425.00p | 1320.00p | 1425.00p | 1,430 |
| Mar 13, 2025 | 1400.00p | 1420.00p | 1325.00p | 1390.00p | 3,626 |
| Mar 12, 2025 | 1380.00p | 1395.00p | 1325.00p | 1395.00p | 1,846 |
| Mar 11, 2025 | 1380.00p | 1390.00p | 1345.00p | 1390.00p | 3,691 |
| Mar 10, 2025 | 1390.00p | 1390.00p | 1347.50p | 1370.00p | 1,239 |
| Mar 7, 2025 | 1380.00p | 1425.00p | 1380.00p | 1380.00p | 2,140 |
| Mar 6, 2025 | 1390.00p | 1440.00p | 1390.00p | 1400.00p | 5,880 |
| Mar 5, 2025 | 1445.00p | 1445.00p | 1390.00p | 1390.00p | 1,254 |
| Mar 4, 2025 | 1400.00p | 1427.49p | 1385.00p | 1400.00p | 2,684 |
| Mar 3, 2025 | 1430.00p | 1430.00p | 1400.00p | 1412.50p | 9,606 |
| Feb 28, 2025 | 1480.00p | 1481.75p | 1401.00p | 1475.00p | 11,378 |
| Feb 27, 2025 | 1525.00p | 1545.00p | 1395.00p | 1430.00p | 11,730 |
| Feb 26, 2025 | 1502.25p | 1502.25p | 1502.25p | 1522.50p | 26 |
| Feb 25, 2025 | 1540.00p | 1590.00p | 1512.00p | 1550.00p | 13,089 |
| Feb 24, 2025 | 1545.00p | 1595.00p | 1540.00p | 1540.00p | 2,161 |
| Feb 21, 2025 | 1550.00p | 1550.00p | 1540.00p | 1540.00p | 719 |
| Feb 20, 2025 | 1510.00p | 1572.00p | 1510.00p | 1540.00p | 1,207 |
| Feb 19, 2025 | 1555.00p | 1605.00p | 1555.00p | 1565.00p | 1,455 |
| Feb 18, 2025 | 1565.00p | 1600.00p | 1555.00p | 1555.00p | 5,403 |
| Feb 17, 2025 | 1495.00p | 1607.60p | 1495.00p | 1600.00p | 3,185 |
| Feb 14, 2025 | 1600.00p | 1622.00p | 1594.43p | 1610.00p | 2,719 |
| Feb 13, 2025 | 1625.00p | 1625.00p | 1585.00p | 1625.00p | 9,155 |
| Feb 12, 2025 | 1600.00p | 1630.00p | 1585.00p | 1625.00p | 2,392 |
| Feb 11, 2025 | 1625.00p | 1625.00p | 1563.40p | 1610.00p | 2,860 |
| Feb 10, 2025 | 1605.00p | 1630.00p | 1579.08p | 1630.00p | 2,764 |
| Feb 7, 2025 | 1610.00p | 1640.00p | 1575.00p | 1605.00p | 3,648 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |