S&U (SUS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. S&U

Date Open High Low Close* Volume
10/07/2026 1,960.00p 1,980.00p 1,940.00p 1,980.00p 932
09/07/2026 1,985.00p 1,985.00p 1,925.00p 1,935.00p 12199
08/07/2026 1,985.00p 2,000.00p 1,925.00p 1,985.00p 1499
07/07/2026 1,930.00p 1,985.00p 1,920.00p 1,980.00p 4840
06/07/2026 1,960.00p 1,985.00p 1,880.00p 1,880.00p 11405
03/07/2026 1,990.00p 1,990.00p 1,935.00p 1,970.00p 2248
02/07/2026 1,990.00p 1,990.00p 1,875.00p 1,990.00p 460
01/07/2026 1,960.00p 1,990.00p 1,935.00p 1,960.00p 10816
30/06/2026 1,990.00p 1,990.00p 1,965.25p 1,990.00p 3298
29/06/2026 1,960.00p 1,990.00p 1,935.00p 1,985.00p 3628
26/06/2026 1,980.00p 1,990.00p 1,960.00p 1,980.00p 2710
25/06/2026 1,950.00p 1,990.00p 1,930.00p 1,975.00p 568
24/06/2026 1,990.00p 1,990.00p 1,955.00p 1,990.00p 1153
23/06/2026 1,945.00p 2,000.00p 1,940.00p 1,990.00p 5808
22/06/2026 1,955.00p 1,980.00p 1,910.00p 1,980.00p 4774
19/06/2026 1,965.00p 1,985.00p 1,920.00p 1,970.00p 4345
18/06/2026 1,985.00p 1,990.00p 1,915.00p 1,990.00p 1920
17/06/2026 1,950.00p 2,000.00p 1,950.00p 1,980.00p 6306
16/06/2026 1,995.00p 1,995.00p 1,855.00p 1,950.00p 7865
15/06/2026 1,930.00p 1,995.00p 1,905.00p 1,980.00p 8073
12/06/2026 1,970.00p 1,975.00p 1,905.00p 1,970.00p 9566
11/06/2026 1,910.00p 1,945.72p 1,905.00p 1,935.00p 2371
10/06/2026 1,900.00p 1,975.00p 1,850.00p 1,947.50p 3195
09/06/2026 1,900.00p 1,975.00p 1,860.00p 1,900.00p 15625
08/06/2026 1,975.00p 1,975.00p 1,890.00p 1,900.00p 4441
05/06/2026 1,940.00p 1,982.77p 1,895.00p 1,915.00p 21070
04/06/2026 1,975.00p 1,977.13p 1,915.00p 1,925.00p 4092
03/06/2026 1,980.00p 1,992.90p 1,890.00p 1,890.00p 1703
02/06/2026 1,940.00p 2,000.00p 1,895.00p 1,930.00p 2345
01/06/2026 1,935.00p 2,040.00p 1,895.00p 1,982.50p 1536
29/05/2026 1,995.00p 2,030.00p 1,980.00p 2,030.00p 7350
28/05/2026 2,000.00p 2,030.00p 1,895.00p 1,970.00p 3761
27/05/2026 1,920.00p 2,040.00p 1,920.00p 1,930.00p 3768
26/05/2026 1,960.00p 2,040.00p 1,930.00p 1,930.00p 46681
22/05/2026 2,010.00p 2,050.00p 1,948.79p 1,960.00p 3962
21/05/2026 1,940.00p 2,040.00p 1,890.00p 1,990.00p 3557
20/05/2026 2,010.00p 2,060.00p 1,860.00p 1,960.00p 11328
19/05/2026 1,915.00p 2,000.00p 1,860.00p 1,860.00p 4329
18/05/2026 1,935.00p 1,947.53p 1,870.00p 1,900.00p 1035
15/05/2026 1,890.00p 2,020.00p 1,860.00p 1,890.00p 5416
14/05/2026 1,915.00p 1,979.07p 1,900.00p 1,930.00p 4699
13/05/2026 1,960.00p 2,000.00p 1,920.00p 1,920.00p 2591
12/05/2026 1,975.00p 2,060.00p 1,905.00p 1,960.00p 2008
11/05/2026 2,020.00p 2,080.00p 1,985.00p 1,985.00p 4828
08/05/2026 2,020.00p 2,080.00p 2,000.00p 2,040.00p 5738
07/05/2026 2,050.00p 2,090.00p 2,020.00p 2,020.00p 10253
06/05/2026 1,980.00p 2,080.00p 1,970.25p 2,040.00p 27430
05/05/2026 1,940.00p 1,980.00p 1,935.00p 1,965.00p 4497
01/05/2026 1,915.00p 1,995.00p 1,865.00p 1,960.00p 4161
30/04/2026 1,900.00p 1,965.00p 1,860.00p 1,910.00p 3848
29/04/2026 1,855.00p 1,970.00p 1,850.00p 1,850.00p 1425
28/04/2026 1,895.00p 1,960.00p 1,835.00p 1,880.00p 5029
27/04/2026 1,880.00p 1,970.00p 1,820.00p 1,880.00p 8781
24/04/2026 1,935.00p 2,050.00p 1,880.00p 1,880.00p 8607
23/04/2026 2,000.00p 2,040.00p 1,905.00p 2,000.00p 2814
22/04/2026 1,980.00p 2,040.00p 1,935.00p 1,960.00p 4275
21/04/2026 2,050.00p 2,100.00p 1,925.00p 1,940.00p 10926
20/04/2026 2,040.00p 2,100.00p 1,935.00p 2,010.00p 9662
17/04/2026 2,000.00p 2,080.00p 1,950.00p 2,060.00p 24200
16/04/2026 1,995.00p 2,000.00p 1,940.00p 1,985.00p 4568
15/04/2026 1,980.00p 1,995.00p 1,865.00p 1,980.00p 2388
14/04/2026 1,925.00p 1,985.00p 1,865.00p 1,980.00p 5348
13/04/2026 1,985.00p 1,985.00p 1,875.00p 1,940.00p 3781
10/04/2026 1,960.00p 2,030.00p 1,880.00p 1,920.00p 3068
09/04/2026 1,985.00p 2,000.00p 1,906.41p 1,940.00p 5629
08/04/2026 2,090.00p 2,100.00p 1,920.00p 1,920.00p 15492
07/04/2026 1,980.00p 2,090.00p 1,975.00p 2,020.00p 2668
02/04/2026 2,030.00p 2,070.00p 1,995.00p 2,020.00p 1946
01/04/2026 1,945.00p 2,250.00p 1,945.00p 2,080.00p 14112
31/03/2026 1,830.00p 1,927.25p 1,715.00p 1,900.00p 5812
30/03/2026 1,880.00p 1,880.00p 1,770.00p 1,790.00p 21116
27/03/2026 1,810.00p 1,880.00p 1,790.00p 1,820.00p 1919
26/03/2026 1,820.00p 1,895.00p 1,780.00p 1,820.00p 882
25/03/2026 1,835.00p 1,895.00p 1,820.00p 1,820.00p 7858
24/03/2026 1,840.00p 1,895.00p 1,800.00p 1,835.00p 4214
23/03/2026 1,850.00p 1,895.00p 1,750.00p 1,850.00p 40355
20/03/2026 1,910.00p 1,960.00p 1,855.00p 1,855.00p 11556
19/03/2026 1,935.00p 1,958.59p 1,880.00p 1,930.00p 6620
18/03/2026 1,955.00p 2,040.00p 1,940.76p 1,955.00p 8944
17/03/2026 1,975.00p 2,050.00p 1,975.00p 1,980.00p 8664
16/03/2026 2,060.00p 2,110.00p 1,960.00p 2,000.00p 13188
13/03/2026 2,020.00p 2,080.00p 1,960.00p 2,080.00p 2773
12/03/2026 1,965.00p 2,080.00p 1,960.00p 2,040.00p 10429
11/03/2026 2,040.00p 2,090.00p 1,960.00p 2,070.00p 10532
10/03/2026 2,090.00p 2,100.00p 2,038.00p 2,050.00p 16583
09/03/2026 2,020.00p 2,110.00p 1,975.00p 2,020.00p 8884
06/03/2026 2,110.00p 2,140.00p 2,050.00p 2,090.00p 3482
05/03/2026 2,110.00p 2,140.00p 2,099.14p 2,110.00p 3782
04/03/2026 2,080.00p 2,140.00p 2,020.00p 2,140.00p 10537
03/03/2026 2,150.00p 2,240.00p 2,020.00p 2,115.00p 9828
02/03/2026 2,220.00p 2,320.00p 2,170.00p 2,190.00p 4451
27/02/2026 2,330.00p 2,330.00p 2,200.00p 2,260.00p 2187
26/02/2026 2,260.00p 2,330.00p 2,212.78p 2,290.00p 10312
25/02/2026 2,300.00p 2,340.00p 2,170.00p 2,230.00p 12117
24/02/2026 2,340.00p 2,340.00p 2,286.00p 2,320.00p 8559
23/02/2026 2,340.00p 2,350.00p 2,300.00p 2,345.00p 5792
20/02/2026 2,370.00p 2,370.00p 2,300.00p 2,330.00p 2447
19/02/2026 2,370.00p 2,370.00p 2,320.00p 2,320.00p 4488
18/02/2026 2,410.00p 2,421.70p 2,360.00p 2,400.00p 3983
17/02/2026 2,400.00p 2,410.00p 2,330.00p 2,410.00p 3793
16/02/2026 2,340.00p 2,410.00p 2,322.00p 2,390.00p 2977
13/02/2026 2,380.00p 2,410.00p 2,320.00p 2,340.00p 5149
12/02/2026 2,380.00p 2,380.00p 2,330.00p 2,380.00p 2425
11/02/2026 2,410.00p 2,450.00p 2,380.00p 2,380.00p 8851
10/02/2026 2,400.00p 2,458.50p 2,280.00p 2,380.00p 25319
09/02/2026 2,360.00p 2,400.00p 2,330.00p 2,350.00p 10698
06/02/2026 2,400.00p 2,400.00p 2,360.00p 2,380.00p 9208
05/02/2026 2,370.00p 2,400.00p 2,340.00p 2,380.00p 6713
04/02/2026 2,370.00p 2,410.00p 2,370.00p 2,380.00p 6324
03/02/2026 2,370.00p 2,410.00p 2,330.00p 2,400.00p 6231
02/02/2026 2,340.00p 2,420.00p 2,320.00p 2,330.00p 6811
30/01/2026 2,400.00p 2,409.60p 2,370.00p 2,370.00p 5805
29/01/2026 2,390.00p 2,420.00p 2,350.00p 2,400.00p 13422
28/01/2026 2,350.00p 2,390.00p 2,320.00p 2,390.00p 5744
27/01/2026 2,360.00p 2,360.00p 2,320.00p 2,340.00p 4974
26/01/2026 2,300.00p 2,390.00p 2,260.00p 2,350.00p 10331
23/01/2026 2,310.00p 2,340.00p 2,260.00p 2,330.00p 4064
22/01/2026 2,290.00p 2,330.00p 2,250.00p 2,290.00p 4227
21/01/2026 2,280.00p 2,340.00p 2,260.00p 2,300.00p 9846
20/01/2026 2,250.00p 2,300.00p 2,240.00p 2,270.00p 8234
19/01/2026 2,320.00p 2,360.00p 2,250.00p 2,270.00p 4297
16/01/2026 2,280.00p 2,350.00p 2,250.00p 2,310.00p 18155
15/01/2026 2,280.00p 2,300.00p 2,245.00p 2,290.00p 4514
14/01/2026 2,230.00p 2,290.00p 2,130.00p 2,260.00p 9362
13/01/2026 2,240.00p 2,250.00p 2,220.00p 2,250.00p 12645
12/01/2026 2,220.00p 2,240.00p 2,200.00p 2,240.00p 3247
09/01/2026 2,210.00p 2,250.00p 2,198.20p 2,230.00p 4736
08/01/2026 2,220.00p 2,250.00p 2,190.00p 2,220.00p 7410
07/01/2026 2,230.00p 2,265.17p 2,190.00p 2,250.00p 12098
06/01/2026 2,200.00p 2,248.00p 2,180.00p 2,240.00p 12900
05/01/2026 2,180.00p 2,230.00p 2,140.00p 2,210.00p 13371
02/01/2026 2,100.00p 2,215.60p 2,060.00p 2,200.00p 24561
01/01/2026 2,180.00p 2,180.00p 2,071.10p 2,080.00p 2291
31/12/2025 2,180.00p 2,180.00p 2,071.10p 2,080.00p 2291
30/12/2025 2,100.00p 2,180.00p 2,048.90p 2,070.00p 9806
29/12/2025 1,975.00p 2,100.00p 1,975.00p 2,100.00p 13204
26/12/2025 1,960.00p 2,010.00p 1,960.00p 1,970.00p 697
25/12/2025 1,960.00p 2,010.00p 1,960.00p 1,970.00p 697
24/12/2025 1,960.00p 2,010.00p 1,960.00p 1,970.00p 697
23/12/2025 1,970.00p 1,985.00p 1,960.00p 1,970.00p 9014
22/12/2025 1,960.00p 1,985.00p 1,960.00p 1,975.00p 11521
19/12/2025 1,960.00p 1,985.00p 1,950.00p 1,985.00p 9246
18/12/2025 1,965.00p 1,980.00p 1,946.20p 1,975.00p 6285
17/12/2025 1,980.00p 1,995.00p 1,950.00p 1,960.00p 14487
16/12/2025 1,965.00p 2,000.00p 1,937.55p 1,970.00p 8978
15/12/2025 1,965.00p 2,060.00p 1,965.00p 1,990.00p 6138
12/12/2025 1,970.00p 2,060.00p 1,960.00p 1,990.00p 28219
11/12/2025 1,910.00p 2,000.00p 1,910.00p 1,970.00p 75949
10/12/2025 1,860.00p 1,861.54p 1,843.50p 1,860.00p 4587
09/12/2025 1,860.00p 1,870.00p 1,840.00p 1,840.00p 6670
08/12/2025 1,880.00p 1,900.00p 1,855.00p 1,865.00p 2145
05/12/2025 1,875.00p 1,925.00p 1,865.00p 1,875.00p 3171
04/12/2025 1,880.00p 1,950.00p 1,870.00p 1,880.00p 27674
03/12/2025 1,880.00p 1,895.00p 1,850.00p 1,870.00p 5669
02/12/2025 1,840.00p 1,895.00p 1,840.00p 1,870.00p 3363
01/12/2025 1,870.00p 1,900.00p 1,854.10p 1,875.00p 2824
28/11/2025 1,890.00p 1,925.00p 1,878.98p 1,900.00p 2630
27/11/2025 1,880.00p 1,925.00p 1,878.77p 1,880.00p 2477
26/11/2025 1,880.00p 1,909.11p 1,840.00p 1,880.00p 19194
25/11/2025 1,900.00p 1,900.00p 1,870.22p 1,875.00p 5774
24/11/2025 1,830.00p 1,870.00p 1,820.00p 1,860.00p 4583
21/11/2025 1,845.00p 1,890.00p 1,835.00p 1,870.00p 3493
20/11/2025 1,850.00p 1,895.00p 1,838.76p 1,885.00p 5590
19/11/2025 1,845.00p 1,850.00p 1,780.00p 1,850.00p 2789
18/11/2025 1,850.00p 1,865.00p 1,830.00p 1,845.00p 3585
17/11/2025 1,860.00p 1,910.00p 1,850.00p 1,880.00p 12592
14/11/2025 1,850.00p 1,910.00p 1,830.00p 1,910.00p 2894
13/11/2025 1,900.00p 1,920.00p 1,868.00p 1,900.00p 12860
12/11/2025 1,855.00p 1,930.00p 1,855.00p 1,920.00p 2064
11/11/2025 1,860.00p 1,900.00p 1,840.00p 1,890.00p 5769
10/11/2025 1,810.00p 1,900.00p 1,810.00p 1,900.00p 7999
07/11/2025 1,780.00p 1,810.00p 1,750.00p 1,810.00p 11745
06/11/2025 1,760.00p 1,760.00p 1,742.31p 1,745.00p 4835
05/11/2025 1,755.00p 1,760.00p 1,745.00p 1,755.00p 8125
04/11/2025 1,785.00p 1,790.00p 1,750.00p 1,755.00p 2572
03/11/2025 1,790.00p 1,790.00p 1,760.00p 1,770.00p 1904
31/10/2025 1,750.00p 1,795.00p 1,742.84p 1,780.00p 8509
30/10/2025 1,750.00p 1,800.00p 1,750.00p 1,770.00p 4863
29/10/2025 1,750.00p 1,805.00p 1,750.00p 1,780.00p 11908
28/10/2025 1,730.00p 1,810.00p 1,730.00p 1,785.00p 32398
27/10/2025 1,665.00p 1,780.00p 1,665.00p 1,730.00p 9154
24/10/2025 1,655.00p 1,750.00p 1,655.00p 1,750.00p 8222
23/10/2025 1,725.00p 1,750.00p 1,710.00p 1,715.00p 11323
22/10/2025 1,730.00p 1,739.00p 1,720.00p 1,725.00p 4013
21/10/2025 1,715.00p 1,740.00p 1,715.00p 1,725.00p 3775
20/10/2025 1,680.00p 1,750.00p 1,680.00p 1,745.00p 6764
17/10/2025 1,680.00p 1,755.00p 1,620.00p 1,695.00p 16376
16/10/2025 1,725.00p 1,745.00p 1,626.75p 1,680.00p 20420
15/10/2025 1,750.00p 1,768.25p 1,735.00p 1,750.00p 2091
14/10/2025 1,735.00p 1,767.71p 1,735.00p 1,760.00p 2523
13/10/2025 1,740.00p 1,770.00p 1,730.00p 1,765.00p 31249
10/10/2025 1,730.00p 1,760.00p 1,715.00p 1,732.50p 25975
09/10/2025 1,735.00p 1,760.00p 1,710.00p 1,740.00p 91237
08/10/2025 1,680.00p 1,762.73p 1,680.00p 1,710.00p 79600
07/10/2025 1,710.00p 1,720.00p 1,670.00p 1,670.00p 4930
06/10/2025 1,740.00p 1,750.00p 1,690.00p 1,690.00p 17149
03/10/2025 1,725.00p 1,770.00p 1,700.00p 1,715.00p 23238
02/10/2025 1,750.00p 1,770.00p 1,695.00p 1,695.00p 70654
01/10/2025 1,740.00p 1,775.00p 1,720.00p 1,730.00p 6245
30/09/2025 1,670.00p 1,780.00p 1,670.00p 1,740.00p 7030

*Close Price adjusted for both dividends and splits