Supreme PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 118.50 | 120.00 | 117.00 | 118.00 | 108.65 | 37,940 |
| 2024-03-13 | 118.00 | 120.00 | 116.00 | 118.50 | 109.11 | 43,773 |
| 2024-03-12 | 117.00 | 120.00 | 116.00 | 118.00 | 108.65 | 25,376 |
| 2024-03-11 | 116.55 | 118.00 | 116.55 | 117.00 | 107.73 | 66,670 |
| 2024-03-08 | 115.50 | 118.64 | 114.06 | 116.50 | 107.27 | 96,365 |
| 2024-03-07 | 117.00 | 120.50 | 114.80 | 115.50 | 106.35 | 467,087 |
| 2024-03-06 | 103.50 | 118.00 | 101.00 | 118.00 | 108.65 | 1,190,842 |
| 2024-03-05 | 106.50 | 107.00 | 102.89 | 103.00 | 94.838 | 206,963 |
| 2024-03-04 | 112.50 | 114.00 | 105.00 | 106.00 | 97.600 | 582,170 |
| 2024-03-01 | 112.50 | 115.00 | 110.00 | 112.50 | 103.59 | 185,170 |
| 2024-02-29 | 117.50 | 120.00 | 110.35 | 112.50 | 103.59 | 112,841 |
| 2024-02-28 | 127.00 | 129.00 | 115.00 | 117.00 | 107.73 | 195,048 |
| 2024-02-27 | 129.00 | 130.00 | 125.22 | 127.00 | 116.94 | 287,963 |
| 2024-02-26 | 129.00 | 133.00 | 128.00 | 132.00 | 121.54 | 111,411 |
| 2024-02-23 | 129.00 | 129.25 | 128.50 | 129.00 | 118.78 | 42,994 |
| 2024-02-22 | 129.00 | 129.50 | 128.50 | 129.00 | 118.78 | 36,537 |
| 2024-02-21 | 129.00 | 129.20 | 128.00 | 129.00 | 118.78 | 96,141 |
| 2024-02-20 | 129.50 | 130.00 | 128.00 | 128.00 | 117.86 | 86,988 |
| 2024-02-19 | 129.50 | 129.99 | 128.79 | 129.50 | 119.24 | 19,972 |
| 2024-02-16 | 131.50 | 132.00 | 129.38 | 129.50 | 119.24 | 193,114 |
| 2024-02-15 | 129.50 | 133.00 | 129.50 | 130.00 | 119.70 | 238,918 |
| 2024-02-14 | 126.50 | 130.00 | 125.00 | 129.50 | 119.24 | 192,954 |
| 2024-02-13 | 122.50 | 128.00 | 122.00 | 126.00 | 116.02 | 99,645 |
| 2024-02-12 | 122.00 | 125.00 | 120.00 | 122.50 | 112.79 | 62,822 |
| 2024-02-09 | 120.50 | 125.00 | 119.00 | 122.00 | 112.33 | 177,325 |
| 2024-02-08 | 120.50 | 122.00 | 119.00 | 119.50 | 110.03 | 180,679 |
| 2024-02-07 | 118.50 | 122.00 | 118.11 | 120.00 | 110.49 | 138,197 |
| 2024-02-06 | 113.50 | 120.00 | 112.00 | 120.00 | 110.49 | 1,523,640 |
| 2024-02-05 | 114.50 | 116.00 | 112.00 | 112.00 | 103.12 | 90,867 |
| 2024-02-02 | 114.50 | 116.00 | 114.28 | 114.50 | 105.43 | 79,953 |
| 2024-02-01 | 114.00 | 115.75 | 113.00 | 114.50 | 105.43 | 151,476 |
| 2024-01-31 | 114.50 | 116.75 | 112.00 | 114.00 | 104.97 | 36,481 |
| 2024-01-30 | 112.50 | 120.00 | 110.00 | 115.50 | 106.35 | 365,371 |
| 2024-01-29 | 101.50 | 116.00 | 87.000 | 116.00 | 106.81 | 1,305,584 |
| 2024-01-26 | 110.25 | 112.00 | 105.00 | 105.00 | 96.680 | 287,744 |
| 2024-01-25 | 111.50 | 113.00 | 107.50 | 109.50 | 100.82 | 98,620 |
| 2024-01-24 | 111.50 | 113.20 | 110.00 | 110.00 | 101.28 | 367,675 |
| 2024-01-23 | 113.50 | 115.00 | 110.00 | 110.50 | 101.74 | 52,516 |
| 2024-01-22 | 113.50 | 115.00 | 112.18 | 113.50 | 104.51 | 77,723 |
| 2024-01-19 | 113.50 | 115.00 | 112.38 | 113.50 | 104.51 | 27,164 |
| 2024-01-18 | 115.00 | 117.00 | 112.00 | 115.00 | 105.89 | 46,012 |
| 2024-01-17 | 116.50 | 118.00 | 113.08 | 115.00 | 105.89 | 277,016 |
| 2024-01-16 | 116.00 | 118.00 | 115.00 | 116.00 | 106.81 | 58,655 |
| 2024-01-15 | 116.00 | 118.00 | 114.00 | 116.50 | 107.27 | 63,608 |
| 2024-01-12 | 116.50 | 119.00 | 114.00 | 116.50 | 107.27 | 102,222 |
| 2024-01-11 | 117.50 | 119.00 | 113.39 | 116.50 | 107.27 | 42,092 |
| 2024-01-10 | 119.00 | 119.00 | 116.00 | 117.50 | 108.19 | 64,698 |
| 2024-01-09 | 118.00 | 120.00 | 117.00 | 119.00 | 109.57 | 201,220 |
| 2024-01-08 | 119.50 | 120.00 | 116.00 | 119.00 | 109.57 | 140,383 |
| 2024-01-05 | 115.50 | 120.00 | 113.00 | 120.00 | 110.49 | 380,450 |
| 2024-01-04 | 110.00 | 115.00 | 108.00 | 113.50 | 104.51 | 72,386 |
| 2024-01-03 | 109.00 | 112.00 | 106.00 | 112.00 | 103.12 | 150,516 |
| 2024-01-02 | 107.00 | 110.00 | 105.13 | 106.50 | 98.061 | 270,948 |
| 2023-12-29 | 106.20 | 108.00 | 106.20 | 107.00 | 98.521 | 81,789 |
| 2023-12-28 | 108.50 | 112.00 | 105.60 | 106.00 | 97.600 | 44,632 |
| 2023-12-27 | 109.00 | 112.00 | 105.70 | 108.50 | 99.902 | 94,792 |
| 2023-12-22 | 109.50 | 112.00 | 106.00 | 109.50 | 100.82 | 61,049 |
| 2023-12-21 | 111.50 | 113.00 | 106.20 | 109.50 | 100.82 | 140,085 |
| 2023-12-20 | 112.50 | 115.00 | 110.00 | 112.00 | 103.12 | 95,041 |
| 2023-12-19 | 112.50 | 115.00 | 110.00 | 112.50 | 103.59 | 121,854 |
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.