Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Su Group Holdin (SUGP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.506 0.534 0.489 0.5297 184,675
25th Sep 2026 (Fri) 0.5683 0.66 0.5345 0.5558 7,575,259
24th Sep 2026 (Thu) 0.4705 0.5064 0.4626 0.47 66,312
23rd Sep 2026 (Wed) 0.4744 0.4899 0.47 0.4795 92,892
22nd Sep 2026 (Tue) 0.4757 0.4782 0.46 0.4869 91,749
21st Sep 2026 (Mon) 0.49 0.4933 0.4712 0.489 105,547
18th Sep 2026 (Fri) 0.4988 0.508 0.4706 0.4938 47,698
17th Sep 2026 (Thu) 0.465 0.5299 0.4517 0.4975 180,129
16th Sep 2026 (Wed) 0.5894 0.599 0.45 0.4952 538,166
15th Sep 2026 (Tue) 1.09 1.22 0.64 0.6565 14,586,240
14th Sep 2026 (Mon) 0.6498 0.7265 0.635 0.7114 114,030
11th Sep 2026 (Fri) 0.618 0.6725 0.6167 0.6499 51,623
10th Sep 2026 (Thu) 0.644 0.6495 0.6181 0.6178 18,051
9th Sep 2026 (Wed) 0.6423 0.6524 0.64 0.6463 28,376
8th Sep 2026 (Tue) 0.6433 0.6581 0.64 0.6499 11,375
7th Sep 2026 (Mon) 0.639 0.645 0.6185 0.64 28,114
4th Sep 2026 (Fri) 0.639 0.645 0.6185 0.64 28,114
3rd Sep 2026 (Thu) 0.623 0.666 0.623 0.6598 33,068
2nd Sep 2026 (Wed) 0.6694 0.6694 0.6151 0.6284 53,854
1st Sep 2026 (Tue) 0.71 0.71 0.6325 0.6519 136,856
31st Aug 2026 (Mon) 0.785 0.785 0.728 0.75 81,355
28th Aug 2026 (Fri) 0.80 0.84 0.78 0.80 132,613
27th Aug 2026 (Thu) 0.9623 0.9722 0.8551 0.8916 640,943
26th Aug 2026 (Wed) 1.20 1.20 0.98 1.00 435,240
25th Aug 2026 (Tue) 1.125 1.225 1.10 1.16 289,134
24th Aug 2026 (Mon) 1.43 1.46 1.24 1.34 2,804,927
21st Aug 2026 (Fri) 3.82 4.25 1.155 1.60 6,552,503
20th Aug 2026 (Thu) 2.79 3.065 2.71 2.775 730,625
19th Aug 2026 (Wed) 2.37 2.88 2.20 2.73 101,682
18th Aug 2026 (Tue) 2.025 2.42 1.99 2.40 83,496
17th Aug 2026 (Mon) 2.115 2.125 1.95 2.00 22,788
14th Aug 2026 (Fri) 2.035 2.05 1.98 1.98 7,449
13th Aug 2026 (Thu) 1.98 1.99 1.92 2.00 4,791
12th Aug 2026 (Wed) 2.12 2.13 1.96 2.04 54,514
11th Aug 2026 (Tue) 2.015 2.27 2.015 2.16 69,319
10th Aug 2026 (Mon) 2.04 2.14 1.87 2.06 54,433
7th Aug 2026 (Fri) 1.90 2.25 1.90 2.08 208,489
6th Aug 2026 (Thu) 1.92 2.69 1.63 1.96 124,672
5th Aug 2026 (Wed) 0.3707 0.4014 0.3707 0.3824 93,600
4th Aug 2026 (Tue) 0.3751 0.44 0.2598 0.3843 227,180
3rd Aug 2026 (Mon) 0.4529 0.4753 0.4529 0.4783 61,626
31st Jul 2026 (Fri) 0.483 0.483 0.4515 0.454 9,463
30th Jul 2026 (Thu) 0.47 0.4746 0.4451 0.475 22,797
29th Jul 2026 (Wed) 0.4806 0.4886 0.4739 0.48 9,234
FTSE 100 Latest
Value10,708.27
Change23.39