S&U (SUS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
22/05/2023 2,500.00p 2,520.00p 2,410.00p 2,500.00p 1516
19/05/2023 2,410.00p 2,500.00p 2,410.00p 2,500.00p 2111
18/05/2023 2,450.00p 2,490.00p 2,450.00p 2,470.00p 1101
17/05/2023 2,350.00p 2,450.30p 2,350.00p 2,450.00p 12263
16/05/2023 2,460.00p 2,480.00p 2,360.00p 2,450.00p 7088
15/05/2023 2,450.00p 2,470.00p 2,420.00p 2,420.00p 716
12/05/2023 2,470.00p 2,470.00p 2,407.07p 2,440.00p 217
11/05/2023 2,400.00p 2,411.20p 2,378.72p 2,400.00p 4482
10/05/2023 2,420.00p 2,470.00p 2,400.00p 2,430.00p 1950
09/05/2023 2,390.00p 2,450.00p 2,390.00p 2,450.00p 3699
05/05/2023 2,420.00p 2,420.00p 2,360.00p 2,420.00p 2140
04/05/2023 2,420.00p 2,420.00p 2,400.00p 2,420.00p 2079
03/05/2023 2,400.00p 2,420.00p 2,375.00p 2,375.00p 990
02/05/2023 2,440.00p 2,440.00p 2,310.00p 2,370.00p 2682
28/04/2023 2,400.00p 2,440.00p 2,400.00p 2,440.00p 1297
27/04/2023 2,420.00p 2,430.00p 2,400.00p 2,400.00p 1464
26/04/2023 2,400.00p 2,420.00p 2,400.00p 2,420.00p 3167
25/04/2023 2,400.00p 2,412.42p 2,400.00p 2,400.00p 21042
24/04/2023 2,420.00p 2,420.00p 2,400.00p 2,400.00p 342
21/04/2023 2,390.00p 2,400.00p 2,353.20p 2,390.00p 3275
20/04/2023 2,380.00p 2,410.00p 2,350.00p 2,375.00p 992
19/04/2023 2,430.00p 2,430.00p 2,394.90p 2,410.00p 966
18/04/2023 2,430.00p 2,440.00p 2,340.00p 2,340.00p 2196
17/04/2023 2,400.00p 2,464.00p 2,400.00p 2,425.00p 757
14/04/2023 2,440.00p 2,440.00p 2,330.00p 2,330.00p 2807
13/04/2023 2,420.00p 2,420.00p 2,395.10p 2,400.00p 484
12/04/2023 2,410.00p 2,450.00p 2,340.00p 2,360.00p 6115
11/04/2023 2,490.00p 2,490.00p 2,380.00p 2,395.00p 27964
06/04/2023 2,480.00p 2,490.00p 2,402.00p 2,480.00p 1585
05/04/2023 2,400.00p 2,470.00p 2,397.60p 2,425.00p 1202
04/04/2023 2,490.00p 2,499.90p 2,435.24p 2,450.00p 3639
03/04/2023 2,420.00p 2,507.95p 2,420.00p 2,480.00p 20710
31/03/2023 2,360.00p 2,402.00p 2,360.00p 2,360.00p 1911
30/03/2023 2,350.00p 2,420.00p 2,296.77p 2,420.00p 5190
29/03/2023 2,330.00p 2,330.00p 2,270.00p 2,325.00p 546
28/03/2023 2,400.00p 2,420.00p 2,260.00p 2,350.00p 3261
27/03/2023 2,300.00p 2,400.00p 2,300.00p 2,400.00p 1507
24/03/2023 2,260.00p 2,320.00p 2,250.00p 2,295.00p 1704
23/03/2023 2,300.00p 2,360.00p 2,180.00p 2,360.00p 2818
22/03/2023 2,310.00p 2,310.00p 2,230.00p 2,275.00p 1212
21/03/2023 2,140.00p 2,330.00p 2,130.00p 2,250.00p 1673
20/03/2023 2,230.00p 2,400.00p 2,140.00p 2,140.00p 5919
17/03/2023 2,230.00p 2,283.97p 2,200.00p 2,200.00p 1432
16/03/2023 2,260.00p 2,370.00p 2,245.00p 2,285.00p 4032
15/03/2023 2,230.00p 2,349.00p 2,220.00p 2,270.00p 2077
14/03/2023 2,200.00p 2,376.43p 2,200.00p 2,280.00p 2296
13/03/2023 2,330.00p 2,349.39p 2,220.00p 2,230.00p 24384
10/03/2023 2,300.00p 2,320.00p 2,230.00p 2,320.00p 8096
09/03/2023 2,320.00p 2,340.00p 2,320.00p 2,320.00p 24927
08/03/2023 2,310.00p 2,400.00p 2,310.00p 2,320.00p 2123
07/03/2023 2,410.00p 2,410.00p 2,350.00p 2,350.00p 2107
06/03/2023 2,430.00p 2,430.00p 2,333.00p 2,370.00p 6335
03/03/2023 2,440.00p 2,480.00p 2,330.77p 2,440.00p 6353
02/03/2023 2,360.00p 2,380.00p 2,280.00p 2,380.00p 4342
01/03/2023 2,280.00p 2,360.00p 2,250.00p 2,360.00p 3517
28/02/2023 2,270.00p 2,285.00p 2,260.00p 2,280.00p 1780
27/02/2023 2,290.00p 2,300.00p 2,230.00p 2,275.00p 1757
24/02/2023 2,230.00p 2,409.00p 2,182.50p 2,290.00p 2923
23/02/2023 2,160.00p 2,275.00p 2,160.00p 2,230.00p 5161
22/02/2023 2,250.00p 2,250.00p 2,160.00p 2,160.00p 7924
21/02/2023 2,250.00p 2,250.00p 2,120.00p 2,120.00p 575
20/02/2023 2,180.00p 2,214.50p 2,179.34p 2,200.00p 703
17/02/2023 2,200.00p 2,216.78p 2,119.00p 2,190.00p 6067
16/02/2023 2,100.00p 2,200.00p 2,090.00p 2,200.00p 5511
15/02/2023 2,110.00p 2,130.00p 2,080.00p 2,130.00p 14714
14/02/2023 2,100.00p 2,110.00p 2,080.44p 2,090.00p 9113
13/02/2023 2,180.00p 2,180.00p 2,099.80p 2,100.00p 4310
10/02/2023 2,100.00p 2,110.00p 2,090.00p 2,090.00p 9211
09/02/2023 2,100.00p 2,173.40p 2,070.00p 2,070.00p 18975
08/02/2023 2,090.00p 2,099.00p 2,070.02p 2,090.00p 1882
07/02/2023 2,100.00p 2,143.50p 2,060.00p 2,060.00p 9815
06/02/2023 2,120.00p 2,120.00p 2,086.70p 2,090.00p 29692
03/02/2023 2,100.00p 2,130.00p 2,080.00p 2,080.00p 7803
02/02/2023 2,100.00p 2,100.00p 2,070.00p 2,090.00p 8997

*Close Price adjusted for both dividends and splits