1. Share Prices

  2. S & U PLC (SUS)

1,860.00p+20.00 (+1.09%)10 Dec 2025, 17:10
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
Dec 10, 20251860.00p1861.54p1843.50p1860.00p4,587
Dec 9, 20251860.00p1870.00p1840.00p1840.00p6,669
Dec 8, 20251880.00p1900.00p1855.00p1865.00p2,145
Dec 5, 20251875.00p1925.00p1865.00p1875.00p3,170
Dec 4, 20251880.00p1950.00p1870.00p1880.00p37,673
Dec 3, 20251880.00p1895.00p1850.00p1870.00p5,669
Dec 2, 20251840.00p1895.00p1840.00p1870.00p3,363
Dec 1, 20251870.00p1900.00p1854.10p1875.00p2,824
Nov 28, 20251890.00p1925.00p1878.98p1900.00p2,630
Nov 27, 20251880.00p1925.00p1878.77p1880.00p4,977
Nov 26, 20251880.00p1909.11p1840.00p1880.00p19,193
Nov 25, 20251900.00p1900.00p1870.22p1875.00p8,273
Nov 24, 20251830.00p1870.00p1820.00p1860.00p4,584
Nov 21, 20251845.00p1890.00p1835.00p1870.00p3,494
Nov 20, 20251850.00p1895.00p1838.77p1885.00p5,589
Nov 19, 20251845.00p1850.00p1780.00p1850.00p2,790
Nov 18, 20251850.00p1865.00p1830.00p1845.00p3,584
Nov 17, 20251860.00p1910.00p1850.00p1880.00p12,592
Nov 14, 20251850.00p1910.00p1830.00p1910.00p2,894
Nov 13, 20251900.00p1920.00p1868.00p1900.00p12,859
Nov 12, 20251855.00p1930.00p1855.00p1920.00p2,064
Nov 11, 20251860.00p1900.00p1840.00p1890.00p5,769
Nov 10, 20251810.00p1900.00p1810.00p1900.00p8,000
Nov 7, 20251780.00p1810.00p1750.00p1810.00p11,745
Nov 6, 20251760.00p1760.00p1742.31p1745.00p4,835
Nov 5, 20251755.00p1760.00p1745.00p1755.00p8,125
Nov 4, 20251785.00p1790.00p1750.00p1755.00p2,571
Nov 3, 20251790.00p1790.00p1760.00p1770.00p1,904
Oct 31, 20251750.00p1795.00p1742.84p1780.00p8,508
Oct 30, 20251750.00p1800.00p1750.00p1770.00p4,863
Oct 29, 20251750.00p1805.00p1750.00p1780.00p11,908
Oct 28, 20251730.00p1810.00p1730.00p1785.00p36,397
Oct 27, 20251665.00p1780.00p1665.00p1730.00p9,153
Oct 24, 20251655.00p1750.00p1655.00p1750.00p9,722
Oct 23, 20251725.00p1750.00p1710.00p1715.00p11,323
Oct 22, 20251730.00p1739.00p1720.00p1725.00p4,012
Oct 21, 20251715.00p1740.00p1715.00p1725.00p3,774
Oct 20, 20251680.00p1750.00p1680.00p1745.00p6,763
Oct 17, 20251680.00p1755.00p1620.00p1695.00p16,376
Oct 16, 20251725.00p1745.00p1626.75p1680.00p20,423
Oct 15, 20251750.00p1768.25p1735.00p1750.00p2,090
Oct 14, 20251735.00p1767.71p1735.00p1760.00p2,522
Oct 13, 20251740.00p1770.00p1730.00p1765.00p31,248
Oct 10, 20251730.00p1760.00p1715.00p1732.50p25,975
Oct 9, 20251735.00p1760.00p1710.00p1740.00p91,238
Oct 8, 20251680.00p1762.73p1680.00p1710.00p79,601
Oct 7, 20251710.00p1720.00p1670.00p1670.00p4,930
Oct 6, 20251740.00p1750.00p1690.00p1690.00p17,148
Oct 3, 20251725.00p1770.00p1700.00p1715.00p23,238
Oct 2, 20251750.00p1770.00p1695.00p1695.00p70,655
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.