S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/03/2024 1,820.00p 1,900.00p 1,820.00p 1,837.50p 3835
01/03/2024 1,840.00p 1,860.00p 1,820.00p 1,830.00p 4620
29/02/2024 1,850.00p 1,900.00p 1,810.00p 1,840.00p 5641
28/02/2024 1,900.00p 1,900.00p 1,810.00p 1,810.00p 2189
27/02/2024 1,900.00p 1,900.00p 1,800.00p 1,830.00p 2095
26/02/2024 1,850.00p 1,885.00p 1,800.00p 1,800.00p 2047
23/02/2024 1,860.00p 1,860.00p 1,800.00p 1,830.00p 7968
22/02/2024 1,890.00p 1,890.00p 1,805.25p 1,840.00p 1982
21/02/2024 1,875.00p 1,915.00p 1,830.00p 1,830.00p 1331
20/02/2024 1,835.00p 1,875.00p 1,800.00p 1,862.50p 1528
19/02/2024 1,920.00p 1,920.00p 1,850.00p 1,850.00p 5706
16/02/2024 1,920.00p 1,920.00p 1,875.00p 1,895.00p 2547
15/02/2024 1,900.00p 1,973.20p 1,860.00p 1,910.00p 4096
14/02/2024 1,920.00p 1,950.00p 1,874.40p 1,905.00p 3500
13/02/2024 1,930.00p 1,975.00p 1,930.00p 1,945.00p 3529
12/02/2024 1,950.00p 1,950.00p 1,905.00p 1,925.00p 4585
09/02/2024 1,920.00p 1,950.00p 1,850.00p 1,935.00p 24784
08/02/2024 2,000.00p 2,100.00p 2,000.00p 2,100.00p 784
07/02/2024 2,080.00p 2,130.00p 1,985.00p 1,985.00p 5548
06/02/2024 2,010.00p 2,100.00p 2,010.00p 2,080.00p 5275
05/02/2024 2,060.00p 2,093.20p 1,999.10p 2,010.00p 3357
02/02/2024 2,000.00p 2,073.20p 2,000.00p 2,060.00p 1242
01/02/2024 2,090.00p 2,090.00p 2,028.81p 2,090.00p 942
31/01/2024 2,010.00p 2,060.00p 2,000.00p 2,060.00p 17038
30/01/2024 2,100.00p 2,100.00p 2,020.00p 2,020.00p 3287
29/01/2024 2,190.00p 2,094.57p 2,073.03p 2,080.00p 187
26/01/2024 2,190.00p 2,190.00p 2,060.00p 2,060.00p 1137
25/01/2024 2,090.00p 2,091.81p 2,060.00p 2,075.00p 4009
24/01/2024 2,110.00p 2,110.00p 2,090.01p 2,100.00p 5568
23/01/2024 2,110.00p 2,190.00p 2,081.00p 2,190.00p 1620
22/01/2024 2,150.00p 2,150.00p 2,095.80p 2,110.00p 10525
19/01/2024 2,100.00p 2,190.00p 2,094.50p 2,190.00p 1183
18/01/2024 2,120.00p 2,150.00p 2,060.00p 2,060.00p 6510
17/01/2024 2,220.00p 2,220.00p 2,054.31p 2,100.00p 2924
16/01/2024 2,170.00p 2,170.00p 2,100.00p 2,130.00p 3539
15/01/2024 2,240.00p 2,240.00p 2,110.00p 2,175.00p 288
12/01/2024 2,190.00p 2,190.00p 2,100.00p 2,100.00p 1128
11/01/2024 2,190.00p 2,200.00p 2,160.00p 2,200.00p 4247
10/01/2024 2,170.00p 2,225.30p 2,170.00p 2,195.00p 7062
09/01/2024 2,230.00p 2,240.00p 2,178.40p 2,200.00p 349
08/01/2024 2,190.00p 2,200.00p 2,146.42p 2,200.00p 1627
05/01/2024 2,230.00p 2,240.00p 2,090.00p 2,240.00p 2442
04/01/2024 2,110.00p 2,240.00p 2,098.00p 2,240.00p 1986
03/01/2024 2,160.00p 2,184.00p 2,126.29p 2,180.00p 2100
02/01/2024 2,150.00p 2,197.50p 2,100.00p 2,155.00p 689
29/12/2023 2,190.00p 2,200.00p 2,080.00p 2,185.00p 3055
28/12/2023 2,180.00p 2,200.00p 2,070.00p 2,190.00p 2582
27/12/2023 2,170.00p 2,200.00p 2,140.00p 2,175.00p 1783
22/12/2023 2,130.00p 2,170.00p 2,130.00p 2,170.00p 159
21/12/2023 2,160.00p 2,170.00p 2,080.00p 2,160.00p 7482
20/12/2023 2,100.00p 2,144.00p 2,079.00p 2,130.00p 2630
19/12/2023 2,100.00p 2,100.00p 2,069.00p 2,100.00p 4297
18/12/2023 2,100.00p 2,166.15p 2,090.00p 2,090.00p 1555
15/12/2023 2,070.00p 2,162.70p 2,050.00p 2,100.00p 1559
14/12/2023 2,090.00p 2,134.00p 2,050.00p 2,100.00p 15971
13/12/2023 2,100.00p 2,144.00p 2,060.00p 2,080.00p 8573
12/12/2023 2,250.00p 2,290.00p 2,020.00p 2,040.00p 37579
11/12/2023 2,280.00p 2,290.00p 2,280.00p 2,290.00p 1002
08/12/2023 2,270.00p 2,280.00p 2,250.00p 2,275.00p 685
07/12/2023 2,280.00p 2,280.00p 2,230.00p 2,265.00p 632
06/12/2023 2,230.00p 2,280.00p 2,225.00p 2,280.00p 2512
05/12/2023 2,230.00p 2,230.00p 2,180.00p 2,230.00p 319
04/12/2023 2,150.00p 2,204.00p 2,150.00p 2,160.00p 1712
01/12/2023 2,150.00p 2,244.80p 2,150.00p 2,150.00p 4248
30/11/2023 2,270.00p 2,270.00p 2,130.00p 2,130.00p 1425
29/11/2023 2,180.00p 2,250.00p 2,170.00p 2,170.00p 956
28/11/2023 2,180.00p 2,242.00p 2,180.00p 2,180.00p 1573
27/11/2023 2,200.00p 2,243.40p 2,200.00p 2,220.00p 204
24/11/2023 2,210.00p 2,255.30p 2,206.00p 2,210.00p 556
23/11/2023 2,150.00p 2,244.80p 2,210.00p 2,235.00p 576
22/11/2023 2,150.00p 2,150.00p 2,150.00p 2,150.00p 237
21/11/2023 2,200.00p 2,240.00p 2,190.00p 2,240.00p 1558
20/11/2023 2,310.00p 2,310.00p 2,195.00p 2,195.00p 1004
17/11/2023 2,200.00p 2,310.00p 2,200.00p 2,310.00p 294
16/11/2023 2,250.00p 2,280.00p 2,220.00p 2,280.00p 2755
15/11/2023 2,200.00p 2,239.50p 2,200.00p 2,230.00p 3890
14/11/2023 2,200.00p 2,203.63p 2,200.00p 2,200.00p 2497
13/11/2023 2,180.00p 2,251.10p 2,170.00p 2,200.00p 3854
10/11/2023 2,200.00p 2,210.00p 2,197.00p 2,210.00p 958
09/11/2023 2,100.00p 2,200.00p 2,100.00p 2,180.00p 712
08/11/2023 2,190.00p 2,190.00p 2,115.00p 2,155.00p 1090
07/11/2023 2,150.00p 2,190.00p 2,110.00p 2,110.00p 434
06/11/2023 2,110.00p 2,150.00p 2,110.00p 2,150.00p 2732
03/11/2023 2,200.00p 2,200.00p 2,089.40p 2,150.00p 1129
02/11/2023 2,150.00p 2,150.00p 2,100.00p 2,150.00p 384
01/11/2023 2,150.00p 2,200.00p 2,134.00p 2,200.00p 7363
31/10/2023 2,150.00p 2,150.00p 2,100.00p 2,125.00p 3403
30/10/2023 2,100.00p 2,135.00p 2,070.00p 2,135.00p 1609
27/10/2023 2,060.00p 2,100.00p 1,995.00p 2,085.00p 15669
26/10/2023 2,100.00p 2,100.00p 2,066.61p 2,080.00p 1012
25/10/2023 2,110.00p 2,130.00p 2,100.00p 2,120.00p 684
24/10/2023 2,120.00p 2,129.90p 2,110.00p 2,115.00p 1304
23/10/2023 2,110.00p 2,140.00p 2,110.00p 2,140.00p 1024
20/10/2023 2,130.00p 2,180.00p 2,129.80p 2,160.00p 1052
19/10/2023 2,120.00p 2,179.23p 2,105.00p 2,110.00p 981
18/10/2023 2,120.00p 2,190.00p 2,120.00p 2,150.00p 562
17/10/2023 2,170.00p 2,199.70p 2,150.00p 2,190.00p 1721
16/10/2023 2,150.00p 2,197.70p 2,150.00p 2,165.00p 408
13/10/2023 2,200.00p 2,200.00p 2,178.50p 2,180.00p 1174
12/10/2023 2,200.00p 2,200.00p 2,188.99p 2,200.00p 2625
11/10/2023 2,240.00p 2,290.00p 2,200.00p 2,215.00p 9007
10/10/2023 2,220.00p 2,241.07p 2,220.00p 2,235.00p 130
09/10/2023 2,240.00p 2,284.40p 2,241.00p 2,255.00p 492
06/10/2023 2,240.00p 2,296.43p 2,240.00p 2,240.00p 386
05/10/2023 2,280.00p 2,305.92p 2,241.20p 2,250.00p 1140
04/10/2023 2,320.00p 2,330.00p 2,235.00p 2,285.00p 1487
03/10/2023 2,270.00p 2,310.00p 2,210.00p 2,310.00p 17012
02/10/2023 2,250.00p 2,280.00p 2,240.00p 2,245.00p 756
29/09/2023 2,250.00p 2,250.00p 2,210.00p 2,225.00p 831
28/09/2023 2,240.00p 2,250.00p 2,208.40p 2,225.00p 964
27/09/2023 2,260.00p 2,260.00p 2,208.40p 2,260.00p 4316
26/09/2023 2,260.00p 2,260.00p 2,210.50p 2,225.00p 102
25/09/2023 2,200.00p 2,260.00p 2,180.00p 2,260.00p 23326
22/09/2023 2,290.00p 2,290.00p 2,220.00p 2,220.00p 1631
21/09/2023 2,210.00p 2,280.00p 2,210.00p 2,265.00p 655
20/09/2023 2,280.00p 2,280.00p 2,183.10p 2,280.00p 24146
19/09/2023 2,220.00p 2,220.00p 2,215.00p 2,215.00p 35
18/09/2023 2,200.00p 2,270.00p 2,200.00p 2,250.00p 1673
15/09/2023 2,150.00p 2,231.88p 2,150.00p 2,150.00p 12940
14/09/2023 2,180.00p 2,200.00p 2,130.00p 2,195.00p 1073
13/09/2023 2,190.00p 2,190.00p 2,184.20p 2,190.00p 300
12/09/2023 2,190.00p 2,250.00p 2,182.10p 2,250.00p 694
11/09/2023 2,200.00p 2,204.20p 2,180.00p 2,195.00p 582
08/09/2023 2,160.00p 2,220.00p 2,160.00p 2,220.00p 811
07/09/2023 2,160.00p 2,230.00p 2,070.00p 2,150.00p 3807
06/09/2023 2,230.00p 2,253.70p 2,130.00p 2,205.00p 3413
05/09/2023 2,240.00p 2,250.00p 2,220.00p 2,230.00p 1229
04/09/2023 2,230.00p 2,230.00p 2,225.00p 2,225.00p 133
01/09/2023 2,230.00p 2,260.00p 2,230.00p 2,260.00p 1559
31/08/2023 2,250.00p 2,250.00p 2,230.00p 2,250.00p 2182
30/08/2023 2,300.00p 2,300.00p 2,230.00p 2,260.00p 843
29/08/2023 2,300.00p 2,310.00p 2,250.00p 2,285.00p 850
25/08/2023 2,290.00p 2,310.00p 2,250.00p 2,310.00p 3879
24/08/2023 2,300.00p 2,300.00p 2,290.00p 2,300.00p 2082
23/08/2023 2,290.00p 2,310.00p 2,255.05p 2,280.00p 1235
22/08/2023 2,340.00p 2,340.00p 2,290.00p 2,320.00p 1086
21/08/2023 2,300.00p 2,310.00p 2,295.80p 2,310.00p 789
18/08/2023 2,300.00p 2,300.00p 2,280.00p 2,280.00p 949
17/08/2023 2,250.00p 2,275.00p 2,230.00p 2,275.00p 2014
16/08/2023 2,300.00p 2,329.00p 2,261.00p 2,310.00p 1681
15/08/2023 2,320.00p 2,324.00p 2,320.00p 2,320.00p 70
14/08/2023 2,360.00p 2,360.00p 2,257.00p 2,360.00p 1299
11/08/2023 2,260.00p 2,362.70p 2,250.00p 2,250.00p 4606
10/08/2023 2,400.00p 2,400.00p 2,270.00p 2,270.00p 1630
09/08/2023 2,440.00p 2,440.00p 2,280.00p 2,280.00p 5376
08/08/2023 2,330.00p 2,370.00p 2,300.00p 2,370.00p 764
07/08/2023 2,370.00p 2,385.03p 2,300.00p 2,320.00p 2308
04/08/2023 2,410.00p 2,450.00p 2,410.00p 2,450.00p 393
03/08/2023 2,450.00p 2,450.00p 2,400.00p 2,400.00p 1865
02/08/2023 2,440.00p 2,440.00p 2,400.00p 2,400.00p 712
01/08/2023 2,380.00p 2,450.00p 2,366.00p 2,440.00p 696
31/07/2023 2,400.00p 2,450.00p 2,350.00p 2,425.00p 4607
28/07/2023 2,400.00p 2,400.00p 2,341.00p 2,400.00p 1000
27/07/2023 2,400.00p 2,400.00p 2,341.00p 2,390.00p 2709
26/07/2023 2,310.00p 2,400.00p 2,310.00p 2,400.00p 732
25/07/2023 2,350.00p 2,350.00p 2,310.00p 2,310.00p 1003
24/07/2023 2,290.00p 2,375.00p 2,325.00p 2,375.00p 0
21/07/2023 2,290.00p 2,345.60p 2,286.78p 2,325.00p 734
20/07/2023 2,330.00p 2,340.00p 2,273.00p 2,305.00p 1603
19/07/2023 2,400.00p 2,400.00p 2,276.50p 2,335.00p 1436
18/07/2023 2,450.00p 2,450.00p 2,377.60p 2,400.00p 2046
17/07/2023 2,340.00p 2,450.00p 2,260.00p 2,410.00p 3247
14/07/2023 2,290.00p 2,328.80p 2,240.00p 2,290.00p 1734
13/07/2023 2,340.00p 2,340.00p 2,260.00p 2,295.00p 713
12/07/2023 2,300.00p 2,274.00p 2,230.00p 2,260.00p 3506
11/07/2023 2,300.00p 2,300.00p 2,230.00p 2,230.00p 3104
10/07/2023 2,340.00p 2,340.00p 2,251.00p 2,255.00p 419
07/07/2023 2,230.00p 2,292.00p 2,230.00p 2,275.00p 1659
06/07/2023 2,220.00p 2,294.00p 2,220.00p 2,230.00p 703
05/07/2023 2,300.00p 2,300.00p 2,288.80p 2,300.00p 126
04/07/2023 2,300.00p 2,330.00p 2,220.00p 2,220.00p 1201
03/07/2023 2,270.00p 2,270.00p 2,220.00p 2,220.00p 1686
30/06/2023 2,270.00p 2,342.00p 2,247.20p 2,270.00p 6184
29/06/2023 2,300.00p 2,300.00p 2,230.00p 2,300.00p 797
28/06/2023 2,250.00p 2,352.00p 2,210.00p 2,270.00p 1481
27/06/2023 2,280.00p 2,340.00p 2,229.60p 2,330.00p 1254
26/06/2023 2,280.00p 2,291.69p 2,250.00p 2,250.00p 2750
23/06/2023 2,250.00p 2,264.00p 2,240.00p 2,240.00p 1711
22/06/2023 2,250.00p 2,280.00p 2,208.08p 2,270.00p 885
21/06/2023 2,450.00p 2,450.00p 2,220.00p 2,270.00p 4395
20/06/2023 2,310.00p 2,343.56p 2,310.00p 2,310.00p 1037
19/06/2023 2,340.00p 2,353.31p 2,310.00p 2,310.00p 4330
16/06/2023 2,360.00p 2,380.00p 2,260.00p 2,340.00p 9222
15/06/2023 2,390.00p 2,391.50p 2,260.00p 2,310.00p 15996
14/06/2023 2,350.00p 2,400.00p 2,340.00p 2,350.00p 38762
13/06/2023 2,450.00p 2,490.00p 2,340.00p 2,340.00p 7821
12/06/2023 2,470.00p 2,490.00p 2,381.20p 2,480.00p 3679
09/06/2023 2,390.00p 2,430.00p 2,380.00p 2,420.00p 2123
08/06/2023 2,400.00p 2,440.00p 2,390.00p 2,400.00p 4299
07/06/2023 2,410.00p 2,417.44p 2,410.00p 2,410.00p 188
06/06/2023 2,370.00p 2,419.00p 2,360.89p 2,370.00p 3771
05/06/2023 2,450.00p 2,450.00p 2,342.41p 2,370.00p 11762
02/06/2023 2,470.00p 2,490.00p 2,420.00p 2,490.00p 4246
01/06/2023 2,500.00p 2,500.00p 2,485.02p 2,490.00p 1486
31/05/2023 2,570.00p 2,570.00p 2,500.00p 2,500.00p 2367
30/05/2023 2,500.00p 2,520.00p 2,492.59p 2,520.00p 1511
26/05/2023 2,500.00p 2,509.60p 2,490.00p 2,490.00p 3624
25/05/2023 2,460.00p 2,570.00p 2,460.00p 2,570.00p 1268
24/05/2023 2,540.00p 2,550.00p 2,502.00p 2,540.00p 2585
23/05/2023 2,470.00p 2,540.00p 2,470.00p 2,540.00p 1617

*Close Price adjusted for both dividends and splits