Supreme PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 137.00 | 144.84 | 137.00 | 143.00 | 131.67 | 142,006 |
| 2024-06-11 | 136.50 | 140.00 | 134.67 | 135.00 | 124.30 | 48,218 |
| 2024-06-10 | 136.50 | 140.00 | 133.00 | 135.00 | 124.30 | 98,875 |
| 2024-06-07 | 134.50 | 139.00 | 133.00 | 136.50 | 125.68 | 105,272 |
| 2024-06-06 | 134.50 | 140.00 | 133.50 | 134.00 | 123.38 | 117,208 |
| 2024-06-05 | 138.00 | 140.00 | 133.00 | 137.50 | 126.60 | 81,650 |
| 2024-06-04 | 132.50 | 140.00 | 130.00 | 138.00 | 127.06 | 514,605 |
| 2024-06-03 | 130.50 | 134.00 | 129.65 | 132.50 | 122.00 | 90,567 |
| 2024-05-31 | 130.00 | 131.25 | 128.00 | 130.50 | 120.16 | 115,811 |
| 2024-05-30 | 131.00 | 132.00 | 128.80 | 130.00 | 119.70 | 75,213 |
| 2024-05-29 | 133.00 | 135.00 | 128.00 | 131.00 | 120.62 | 272,666 |
| 2024-05-28 | 133.50 | 135.00 | 131.40 | 132.00 | 121.54 | 133,184 |
| 2024-05-24 | 132.00 | 135.00 | 129.90 | 132.00 | 121.54 | 86,710 |
| 2024-05-23 | 131.00 | 132.00 | 129.00 | 130.00 | 119.70 | 115,977 |
| 2024-05-22 | 130.00 | 132.00 | 129.00 | 129.50 | 119.24 | 38,692 |
| 2024-05-21 | 130.00 | 133.00 | 128.00 | 129.50 | 119.24 | 87,637 |
| 2024-05-20 | 129.50 | 131.00 | 128.00 | 129.50 | 119.24 | 119,777 |
| 2024-05-17 | 129.00 | 132.00 | 128.00 | 130.00 | 119.70 | 660,457 |
| 2024-05-16 | 129.00 | 130.50 | 128.00 | 129.00 | 118.78 | 200,372 |
| 2024-05-15 | 132.00 | 132.00 | 126.25 | 129.00 | 118.78 | 217,660 |
| 2024-05-14 | 134.75 | 136.00 | 132.00 | 132.50 | 122.00 | 63,661 |
| 2024-05-13 | 135.50 | 136.00 | 134.50 | 134.50 | 123.84 | 136,997 |
| 2024-05-10 | 137.50 | 138.00 | 135.50 | 135.50 | 124.76 | 168,717 |
| 2024-05-09 | 137.50 | 139.00 | 137.10 | 138.00 | 127.06 | 36,716 |
| 2024-05-08 | 138.00 | 138.20 | 137.30 | 138.00 | 127.06 | 74,453 |
| 2024-05-07 | 141.00 | 143.15 | 136.30 | 137.50 | 126.60 | 335,143 |
| 2024-05-03 | 138.00 | 143.20 | 138.00 | 140.00 | 128.91 | 1,160,239 |
| 2024-05-02 | 132.00 | 140.00 | 130.00 | 138.00 | 127.06 | 121,529 |
| 2024-05-01 | 132.00 | 134.00 | 130.00 | 132.00 | 121.54 | 70,948 |
| 2024-04-30 | 128.50 | 133.00 | 127.00 | 133.00 | 122.46 | 110,751 |
| 2024-04-29 | 124.00 | 130.00 | 123.00 | 130.00 | 119.70 | 108,839 |
| 2024-04-26 | 124.00 | 130.00 | 122.20 | 128.00 | 117.86 | 31,612 |
| 2024-04-25 | 125.00 | 126.21 | 124.00 | 124.00 | 114.17 | 152,816 |
| 2024-04-24 | 126.50 | 129.00 | 118.00 | 125.00 | 115.09 | 423,219 |
| 2024-04-23 | 121.50 | 125.00 | 119.00 | 121.50 | 111.87 | 68,607 |
| 2024-04-22 | 121.50 | 125.00 | 120.25 | 121.50 | 111.87 | 138,523 |
| 2024-04-19 | 121.50 | 125.00 | 118.00 | 122.00 | 112.33 | 88,348 |
| 2024-04-18 | 121.50 | 125.00 | 119.00 | 122.00 | 112.33 | 112,361 |
| 2024-04-17 | 122.50 | 125.00 | 120.00 | 122.00 | 112.33 | 212,909 |
| 2024-04-16 | 125.00 | 127.00 | 120.00 | 124.00 | 114.17 | 120,540 |
| 2024-04-15 | 123.98 | 127.00 | 123.98 | 125.00 | 115.09 | 44,704 |
| 2024-04-12 | 125.00 | 125.00 | 123.00 | 124.00 | 114.17 | 104,212 |
| 2024-04-11 | 122.00 | 125.00 | 121.75 | 124.00 | 114.17 | 59,278 |
| 2024-04-10 | 121.50 | 125.00 | 120.00 | 122.00 | 112.33 | 148,847 |
| 2024-04-09 | 122.50 | 123.00 | 121.35 | 121.50 | 111.87 | 67,522 |
| 2024-04-08 | 120.99 | 123.00 | 120.99 | 123.00 | 113.25 | 160,207 |
| 2024-04-05 | 120.50 | 122.00 | 118.00 | 121.00 | 111.41 | 166,312 |
| 2024-04-04 | 123.50 | 125.00 | 120.06 | 123.00 | 113.25 | 94,072 |
| 2024-04-03 | 121.00 | 125.00 | 120.00 | 123.50 | 113.71 | 59,362 |
| 2024-04-02 | 123.00 | 123.00 | 119.25 | 121.00 | 111.41 | 296,787 |
| 2024-03-28 | 123.00 | 125.00 | 121.00 | 125.00 | 115.09 | 51,493 |
| 2024-03-27 | 123.00 | 125.00 | 121.00 | 123.00 | 113.25 | 60,320 |
| 2024-03-26 | 117.50 | 124.00 | 115.00 | 123.00 | 113.25 | 180,398 |
| 2024-03-25 | 117.50 | 120.00 | 115.00 | 117.50 | 108.19 | 38,476 |
| 2024-03-22 | 117.50 | 117.85 | 116.00 | 117.50 | 108.19 | 44,716 |
| 2024-03-21 | 117.50 | 117.90 | 116.00 | 117.50 | 108.19 | 56,102 |
| 2024-03-20 | 117.50 | 120.00 | 116.00 | 117.00 | 107.73 | 104,687 |
| 2024-03-19 | 118.00 | 119.92 | 116.00 | 118.00 | 108.65 | 16,712 |
| 2024-03-18 | 118.50 | 119.69 | 117.76 | 118.00 | 108.65 | 51,678 |
| 2024-03-15 | 118.50 | 120.00 | 118.00 | 118.00 | 108.65 | 123,768 |
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.