1. Share Prices

  2. S & U PLC (SUS)

1,660.00p+10.00 (+0.61%)27 Sep 2024, 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

 
     
Download
DateOpenHighLowCloseVolume
Sep 27, 20241690.00p1705.00p1660.00p1660.00p332
Sep 26, 20241655.00p1725.47p1630.00p1650.00p939
Sep 25, 20241700.00p1700.00p1595.85p1650.00p4,604
Sep 24, 20241600.00p1700.00p1580.00p1700.00p9,056
Sep 23, 20241580.00p1630.00p1565.04p1605.00p6,867
Sep 20, 20241685.00p1685.00p1580.00p1580.00p7,978
Sep 19, 20241750.00p1800.00p1525.12p1685.00p15,404
Sep 18, 20241780.00p1800.00p1744.20p1750.00p4,537
Sep 17, 20241810.00p1810.00p1760.00p1760.00p860
Sep 16, 20241790.00p1805.00p1770.00p1800.00p2,038
Sep 13, 20241810.00p1895.00p1780.00p1780.00p956
Sep 12, 20241895.00p1895.00p1805.00p1870.00p1,064
Sep 11, 20241900.00p1900.00p1790.00p1845.00p148
Sep 10, 20241740.00p1850.00p1740.00p1850.00p3,811
Sep 9, 20241815.00p1815.00p1780.00p1795.00p2,250
Sep 6, 20241800.00p1830.00p1800.00p1815.00p2,786
Sep 5, 20241845.00p1900.00p1781.00p1835.00p2,271
Sep 4, 20241785.00p1790.00p1785.00p1827.50p897
Sep 3, 20241790.00p1814.10p1780.00p1797.50p615
Sep 2, 20241770.00p1840.00p1755.00p1840.00p3,231
Aug 30, 20241800.00p1800.00p1760.00p1767.50p3,513
Aug 29, 20241790.00p1845.00p1785.00p1800.00p1,546
Aug 28, 20241780.00p1830.00p1760.00p1785.00p32,145
Aug 27, 20241755.00p1780.00p1750.00p1760.00p6,745
Aug 23, 20241760.00p1780.00p1753.00p1760.00p2,758
Aug 22, 20241765.00p1790.00p1760.00p1760.00p1,909
Aug 21, 20241800.00p1800.00p1775.00p1780.00p973
Aug 20, 20241780.00p1785.00p1770.00p1785.00p2,716
Aug 19, 20241795.00p1810.05p1783.75p1790.00p2,476
Aug 16, 20241835.00p1835.00p1800.00p1810.00p2,124
Aug 15, 20241845.00p1845.00p1830.00p1830.00p480
Aug 14, 20241810.00p1835.00p1760.00p1825.00p1,272
Aug 13, 20241895.00p1895.00p1810.85p1850.00p586
Aug 12, 20241870.00p1895.00p1840.00p1840.00p61
Aug 9, 20241900.00p1900.00p1810.00p1885.00p824
Aug 8, 20241865.00p1900.00p1820.00p1900.00p263
Aug 7, 20241850.00p1900.00p1800.00p1900.00p649
Aug 6, 20241825.00p1900.00p1825.00p1900.00p713
Aug 5, 20241875.00p1875.00p1820.00p1860.00p1,977
Aug 2, 20241875.00p1875.00p1875.00p1875.00p45
Aug 1, 20241865.00p1945.00p1865.00p1960.00p4,013
Jul 31, 20241900.00p1900.00p1865.00p1865.00p1,709
Jul 30, 20241875.00p1900.00p1860.00p1900.00p3,442
Jul 29, 20241870.00p1875.00p1870.00p1870.00p1,643
Jul 26, 20241865.00p1875.00p1865.00p1875.00p1,512
Jul 25, 20241870.00p1891.50p1870.00p1880.00p1,013
Jul 24, 20241860.00p1900.00p1860.00p1900.00p742
Jul 23, 20241890.00p1910.00p1890.00p1900.00p5,057
Jul 22, 20241895.00p1895.75p1890.00p1900.00p747
Jul 19, 20241905.00p1905.00p1900.00p1900.00p386
123456
Showing 1 to 50 of 254

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,523.007.63
Fidelity China Special Situations PLC214.007.43
Burberry Group PLC710.006.96
Cranswick PLC5,030.006.68
Aston Martin Lagonda Global Holdings PLC159.505.35
Ocado Group PLC384.204.92

Fallers

CompanyPrice% Chg
Hochschild Mining PLC187.20-5.84
Next PLC9,742.00-3.54
Moonpig Group PLC207.50-3.49
Alpha Group International PLC2,250.00-3.02
Centamin PLC153.10-2.92
Endeavour Mining PLC1,826.00-2.72
Risers/fallers data from previous trading day.