Shares Magazine
1,380.00p-20.00 (-1.43%)07 Mar 2025, 16:35
S & U PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | 1570.00p | 1626.25p | 1570.00p | 1600.00p | 2,345 |
| Feb 5, 2025 | 1565.00p | 1632.50p | 1565.00p | 1565.00p | 1,069 |
| Feb 4, 2025 | 1575.00p | 1610.00p | 1575.00p | 1622.50p | 1,169 |
| Feb 3, 2025 | 1640.00p | 1660.00p | 1605.00p | 1632.50p | 12,141 |
| Jan 31, 2025 | 1600.00p | 1660.00p | 1600.00p | 1660.00p | 1,441 |
| Jan 30, 2025 | 1600.00p | 1635.00p | 1600.00p | 1637.50p | 6,467 |
| Jan 29, 2025 | 1565.00p | 1633.75p | 1565.00p | 1607.50p | 703 |
| Jan 28, 2025 | 1660.00p | 1660.00p | 1565.00p | 1612.50p | 1,221 |
| Jan 27, 2025 | 1660.00p | 1660.00p | 1570.00p | 1570.00p | 1,378 |
| Jan 24, 2025 | 1630.00p | 1660.00p | 1565.00p | 1632.50p | 157 |
| Jan 23, 2025 | 1585.00p | 1670.00p | 1580.00p | 1670.00p | 7,484 |
| Jan 22, 2025 | 1585.00p | 1670.00p | 1585.00p | 1670.00p | 2,922 |
| Jan 21, 2025 | 1495.00p | 1740.00p | 1470.00p | 1680.00p | 18,285 |
| Jan 20, 2025 | 1460.00p | 1460.00p | 1405.00p | 1460.00p | 340 |
| Jan 17, 2025 | 1360.00p | 1445.00p | 1360.00p | 1445.00p | 1,108 |
| Jan 16, 2025 | 1380.00p | 1405.00p | 1364.00p | 1405.00p | 3,271 |
| Jan 15, 2025 | 1380.00p | 1400.00p | 1380.00p | 1380.00p | 3,086 |
| Jan 14, 2025 | 1395.00p | 1468.00p | 1395.00p | 1397.50p | 608 |
| Jan 13, 2025 | 1415.00p | 1415.00p | 1380.00p | 1400.00p | 162 |
| Jan 10, 2025 | 1400.00p | 1445.00p | 1380.00p | 1380.00p | 1,661 |
| Jan 9, 2025 | 1420.00p | 1420.00p | 1410.00p | 1410.00p | 347 |
| Jan 8, 2025 | 1455.00p | 1497.20p | 1420.00p | 1420.00p | 3,826 |
| Jan 7, 2025 | 1495.00p | 1500.00p | 1445.00p | 1445.00p | 1,012 |
| Jan 6, 2025 | 1470.00p | 1495.00p | 1439.00p | 1495.00p | 426 |
| Jan 2, 2025 | 1440.00p | 1460.00p | 1405.00p | 1460.00p | 210 |
| Dec 31, 2024 | 1405.00p | 1462.98p | 1392.11p | 1440.00p | 524 |
| Dec 30, 2024 | 1400.00p | 1420.53p | 1380.00p | 1405.00p | 4,028 |
| Dec 27, 2024 | 1395.00p | 1445.00p | 1395.00p | 1395.00p | 1,672 |
| Dec 24, 2024 | 1380.00p | 1445.00p | 1380.00p | 1395.00p | 140 |
| Dec 23, 2024 | 1455.00p | 1456.60p | 1395.00p | 1395.00p | 1,522 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |