1,380.00p-20.00 (-1.43%)07 Mar 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

 
     
DateOpenHighLowCloseVolume
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
Dec 24, 20241380.00p1445.00p1380.00p1395.00p140
Dec 23, 20241455.00p1456.60p1395.00p1395.00p1,522
Showing 1 to 50 of 252
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00