Supreme PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 159.00 | 167.75 | 154.94 | 165.00 | 154.58 | 197,510 |
| 2024-09-03 | 161.50 | 163.00 | 155.30 | 161.00 | 150.83 | 159,795 |
| 2024-09-02 | 172.50 | 175.00 | 155.00 | 161.00 | 150.83 | 450,471 |
| 2024-08-30 | 177.50 | 178.00 | 170.00 | 171.00 | 160.20 | 218,761 |
| 2024-08-29 | 190.00 | 195.00 | 175.16 | 176.00 | 164.88 | 281,804 |
| 2024-08-28 | 193.50 | 195.00 | 185.00 | 190.00 | 178.00 | 75,278 |
| 2024-08-27 | 187.50 | 195.00 | 185.00 | 195.00 | 182.68 | 69,267 |
| 2024-08-23 | 182.50 | 190.00 | 181.00 | 187.50 | 175.66 | 79,502 |
| 2024-08-22 | 185.00 | 188.00 | 180.00 | 182.50 | 170.97 | 70,466 |
| 2024-08-21 | 186.50 | 190.00 | 183.00 | 186.50 | 171.72 | 97,597 |
| 2024-08-20 | 191.50 | 193.00 | 182.00 | 185.00 | 170.34 | 150,131 |
| 2024-08-19 | 194.00 | 196.00 | 188.00 | 190.00 | 174.94 | 70,567 |
| 2024-08-16 | 200.00 | 203.00 | 193.00 | 194.00 | 178.63 | 82,489 |
| 2024-08-15 | 198.50 | 205.00 | 197.00 | 200.00 | 184.15 | 46,172 |
| 2024-08-14 | 197.50 | 201.86 | 195.00 | 199.00 | 183.23 | 68,714 |
| 2024-08-13 | 206.00 | 206.00 | 195.00 | 198.00 | 182.31 | 94,312 |
| 2024-08-12 | 197.50 | 209.70 | 195.00 | 204.00 | 187.83 | 350,130 |
| 2024-08-09 | 197.50 | 200.00 | 195.00 | 200.00 | 184.15 | 158,509 |
| 2024-08-08 | 197.50 | 200.00 | 190.00 | 196.50 | 180.93 | 79,705 |
| 2024-08-07 | 195.00 | 205.00 | 195.00 | 195.00 | 179.55 | 230,700 |
| 2024-08-06 | 190.00 | 200.00 | 190.00 | 198.00 | 182.31 | 123,301 |
| 2024-08-05 | 196.50 | 199.00 | 180.00 | 190.00 | 174.94 | 216,367 |
| 2024-08-02 | 202.50 | 205.00 | 196.00 | 201.00 | 185.07 | 257,407 |
| 2024-08-01 | 204.00 | 207.00 | 200.50 | 207.00 | 190.60 | 208,527 |
| 2024-07-31 | 199.49 | 205.00 | 199.49 | 204.00 | 187.83 | 161,355 |
| 2024-07-30 | 196.50 | 200.00 | 195.00 | 199.00 | 183.23 | 132,031 |
| 2024-07-29 | 193.50 | 198.00 | 192.00 | 198.00 | 182.31 | 90,164 |
| 2024-07-26 | 186.50 | 195.00 | 183.00 | 194.00 | 178.63 | 137,103 |
| 2024-07-25 | 183.50 | 190.00 | 183.00 | 187.50 | 172.64 | 121,641 |
| 2024-07-24 | 183.50 | 185.00 | 182.00 | 183.50 | 168.96 | 93,806 |
| 2024-07-23 | 186.50 | 188.00 | 183.05 | 183.50 | 168.96 | 111,488 |
| 2024-07-22 | 183.50 | 190.00 | 182.00 | 186.50 | 171.72 | 131,362 |
| 2024-07-19 | 177.50 | 185.00 | 175.00 | 183.50 | 168.96 | 63,695 |
| 2024-07-18 | 182.50 | 185.00 | 175.00 | 181.00 | 166.66 | 246,898 |
| 2024-07-17 | 187.50 | 190.00 | 180.00 | 184.00 | 169.42 | 178,062 |
| 2024-07-16 | 182.00 | 190.00 | 180.00 | 187.00 | 172.18 | 726,305 |
| 2024-07-15 | 177.00 | 185.00 | 175.00 | 185.00 | 170.34 | 102,259 |
| 2024-07-12 | 174.50 | 179.50 | 173.00 | 179.00 | 164.82 | 71,516 |
| 2024-07-11 | 174.50 | 177.00 | 172.00 | 174.00 | 160.21 | 59,325 |
| 2024-07-10 | 176.50 | 178.00 | 170.00 | 175.00 | 161.13 | 107,653 |
| 2024-07-09 | 175.00 | 178.00 | 174.00 | 176.00 | 162.05 | 238,318 |
| 2024-07-08 | 172.50 | 178.00 | 170.00 | 175.00 | 161.13 | 221,887 |
| 2024-07-05 | 172.50 | 175.00 | 170.78 | 172.50 | 158.83 | 128,983 |
| 2024-07-04 | 173.50 | 175.00 | 168.00 | 172.00 | 158.37 | 113,175 |
| 2024-07-03 | 171.00 | 175.00 | 166.00 | 172.00 | 158.37 | 348,385 |
| 2024-07-02 | 186.00 | 190.00 | 166.00 | 169.00 | 155.61 | 1,331,121 |
| 2024-07-01 | 165.00 | 180.00 | 162.00 | 179.00 | 164.82 | 648,937 |
| 2024-06-28 | 160.00 | 170.00 | 158.00 | 165.50 | 152.39 | 345,323 |
| 2024-06-27 | 159.00 | 161.92 | 158.20 | 160.00 | 147.32 | 95,427 |
| 2024-06-26 | 157.50 | 162.00 | 155.00 | 160.00 | 147.32 | 224,517 |
| 2024-06-25 | 149.00 | 160.00 | 149.00 | 157.50 | 145.02 | 266,708 |
| 2024-06-24 | 142.50 | 150.00 | 138.40 | 150.00 | 138.11 | 468,203 |
| 2024-06-21 | 140.00 | 143.00 | 137.50 | 137.50 | 126.60 | 59,790 |
| 2024-06-20 | 137.50 | 141.49 | 137.50 | 140.00 | 128.91 | 65,137 |
| 2024-06-19 | 137.50 | 139.41 | 135.00 | 139.00 | 127.99 | 24,295 |
| 2024-06-18 | 138.50 | 140.00 | 137.08 | 137.50 | 126.60 | 38,066 |
| 2024-06-17 | 141.50 | 143.00 | 137.00 | 137.00 | 126.14 | 71,627 |
| 2024-06-14 | 141.50 | 143.00 | 140.00 | 141.00 | 129.83 | 67,835 |
| 2024-06-13 | 143.00 | 144.00 | 140.00 | 141.00 | 129.83 | 72,501 |
| 2024-06-12 | 137.00 | 144.84 | 137.00 | 143.00 | 131.67 | 142,006 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0380 GBP |
| 2025-12-04 | 0.0160 GBP |
| 2025-08-21 | 0.0340 GBP |
| 2024-12-05 | 0.0180 GBP |
| 2024-08-22 | 0.0320 GBP |
| 2023-12-07 | 0.0150 GBP |
| 2023-08-31 | 0.0220 GBP |
| 2022-12-15 | 0.0080 GBP |
| 2022-09-01 | 0.0380 GBP |
| 2021-12-16 | 0.0220 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.