1,830.00p+30.00 (+1.67%)02 Jul 2025, 17:02
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
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
May 27, 20251470.00p1500.00p1456.20p1460.00p4,082
May 23, 20251500.00p1530.70p1475.00p1487.50p7,614
May 22, 20251480.00p1550.00p1480.00p1515.00p1,565
May 21, 20251525.00p1545.00p1510.00p1520.00p2,076
May 20, 20251540.00p1575.00p1485.00p1490.00p9,064
May 19, 20251550.00p1550.00p1500.00p1520.00p4,979
May 16, 20251550.00p1575.00p1550.00p1565.00p4,075
May 15, 20251510.00p1560.00p1510.00p1510.00p384
May 14, 20251505.00p1560.00p1505.00p1535.00p220
May 13, 20251555.00p1560.00p1525.00p1545.00p8,376
May 12, 20251515.00p1560.00p1500.14p1555.00p4,759
May 9, 20251500.00p1525.00p1483.43p1525.00p2,944
May 8, 20251520.00p1525.00p1460.00p1465.00p1,552
May 7, 20251420.00p1530.00p1420.00p1520.00p3,056
May 6, 20251465.00p1520.00p1444.69p1500.00p3,586
May 2, 20251460.00p1505.00p1425.00p1455.00p6,837
May 1, 20251440.00p1461.86p1440.00p1440.00p553
Apr 30, 20251440.00p1495.00p1425.00p1440.00p1,621
Apr 29, 20251435.00p1460.00p1425.00p1440.00p136
Apr 28, 20251435.00p1480.00p1434.96p1435.00p2,035
Apr 25, 20251475.00p1495.00p1450.00p1460.00p4,956
Apr 24, 20251465.00p1515.00p1465.00p1470.00p1,411
Apr 23, 20251440.00p1520.00p1419.30p1520.00p7,392
Apr 22, 20251440.00p1490.00p1400.00p1480.00p6,673
Showing 1 to 50 of 252
July
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
30
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
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
July
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
29
30
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
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