Supreme PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	114.00	116.00	110.00	112.50	103.59	87,361
2023-12-15	114.00	115.00	112.00	114.00	104.97	88,211
2023-12-14	115.00	116.00	112.20	114.00	104.97	287,989
2023-12-13	112.50	115.45	112.00	115.00	105.89	489,487
2023-12-12	112.50	113.00	112.00	112.50	103.59	406,741
2023-12-11	111.00	114.00	110.15	112.50	103.59	408,323
2023-12-08	113.50	115.00	110.00	111.00	102.20	224,416
2023-12-07	114.50	117.00	112.00	113.50	104.51	360,521
2023-12-06	122.00	124.00	112.00	114.50	104.05	331,874
2023-12-05	122.00	126.50	120.00	126.50	114.95	113,258
2023-12-04	122.00	124.00	120.00	122.00	110.86	146,573
2023-12-01	124.00	125.00	120.00	121.00	109.95	186,318
2023-11-30	124.00	125.00	123.02	124.00	112.68	132,103
2023-11-29	124.50	125.20	123.00	124.00	112.68	98,661
2023-11-28	122.50	129.00	118.80	124.50	113.13	625,718
2023-11-27	106.50	111.56	105.00	110.00	99.957	122,600
2023-11-24	102.84	108.00	102.84	106.50	96.776	102,225
2023-11-23	99.500	103.00	96.099	101.50	92.233	223,997
2023-11-22	99.300	99.300	98.030	99.000	89.961	60,696
2023-11-21	99.500	101.00	98.780	99.500	90.415	24,044
2023-11-20	99.500	101.00	98.755	101.00	91.778	14,152
2023-11-17	99.000	101.00	98.500	99.500	90.415	31,188
2023-11-16	98.500	100.00	98.000	99.000	89.961	89,436
2023-11-15	101.00	102.00	97.000	100.00	90.870	294,600
2023-11-14	101.00	102.00	101.00	102.00	92.687	278,446
2023-11-13	103.50	104.00	100.40	102.00	92.687	84,215
2023-11-10	104.00	104.00	103.00	104.00	94.504	169,070
2023-11-09	104.00	104.00	103.00	104.00	94.504	57,219
2023-11-08	104.00	105.00	103.20	104.00	94.504	62,296
2023-11-07	103.75	105.00	103.00	103.50	94.050	188,547
2023-11-06	103.50	105.00	102.50	105.00	95.413	42,858
2023-11-03	103.50	105.00	102.00	103.50	94.050	10,749
2023-11-02	103.50	105.00	102.00	102.00	92.687	38,430
2023-11-01	103.50	105.00	102.06	103.50	94.050	13,716
2023-10-31	103.50	105.00	102.00	102.00	92.687	22,611
2023-10-30	103.50	105.00	102.00	103.50	94.050	40,547
2023-10-27	106.00	107.00	103.50	103.50	94.050	27,902
2023-10-26	106.00	106.00	105.00	106.00	96.322	9,421
2023-10-25	108.50	110.00	105.04	106.00	96.322	24,864
2023-10-24	108.50	110.00	107.00	108.50	98.594	5,438
2023-10-23	108.50	110.00	107.00	108.50	98.594	37,303
2023-10-20	108.50	110.00	107.00	108.00	98.139	298,100
2023-10-19	107.50	109.50	106.00	108.00	98.139	171,431
2023-10-18	109.00	111.60	106.00	107.50	97.685	148,607
2023-10-17	105.50	108.00	102.00	107.50	97.685	38,902
2023-10-16	103.50	108.00	100.00	105.50	95.867	224,354
2023-10-13	107.00	110.00	100.06	102.00	92.687	89,417
2023-10-12	104.00	107.00	102.00	107.00	97.231	56,518
2023-10-11	103.50	106.00	102.00	104.00	94.504	31,427
2023-10-10	105.00	106.50	103.00	103.50	94.050	70,587
2023-10-09	108.50	110.00	103.08	105.00	95.413	76,257
2023-10-06	109.50	110.00	106.89	108.50	98.594	94,821
2023-10-05	112.50	115.00	107.15	109.50	99.502	85,351
2023-10-04	117.50	123.44	110.12	112.50	102.23	243,012
2023-10-03	122.50	125.00	116.08	118.00	107.23	117,703
2023-10-02	124.00	128.75	123.00	125.00	113.59	607,609
2023-09-29	111.00	126.00	109.00	124.00	112.68	496,565
2023-09-28	107.50	112.70	107.36	111.50	101.32	90,351
2023-09-27	107.00	109.00	105.00	107.50	97.685	596,424
2023-09-26	106.50	112.50	105.00	108.50	98.594	469,776

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.