Supreme PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	96.000	100.00	94.000	99.000	89.961	36,743
2023-09-22	94.000	97.800	92.000	97.000	88.144	372,705
2023-09-21	94.500	96.000	93.040	95.000	86.326	42,409
2023-09-20	95.000	96.750	93.125	96.000	87.235	106,057
2023-09-19	91.500	97.000	90.000	95.000	86.326	120,534
2023-09-18	91.500	93.000	90.000	91.500	83.146	72,229
2023-09-15	93.000	94.000	90.000	92.000	83.600	385,562
2023-09-14	93.000	94.000	92.000	93.000	84.509	105,904
2023-09-13	94.000	108.50	91.600	93.000	84.509	1,228,924
2023-09-12	107.00	107.00	87.000	94.000	85.417	1,976,666
2023-09-11	110.50	111.00	103.00	108.50	98.594	326,858
2023-09-08	112.50	114.00	110.00	110.00	99.957	232,277
2023-09-07	111.00	115.00	110.00	114.00	103.59	84,621
2023-09-06	117.50	117.84	110.00	112.00	101.77	120,312
2023-09-05	124.00	124.00	115.05	117.50	106.77	115,252
2023-09-04	128.50	132.00	123.00	124.00	112.68	101,398
2023-09-01	129.00	133.00	125.00	128.50	116.77	33,180
2023-08-31	129.00	132.00	123.50	129.00	117.22	127,988
2023-08-30	126.50	133.00	125.00	130.00	116.13	120,142
2023-08-29	126.50	127.87	125.00	126.50	113.00	12,012
2023-08-25	127.00	129.00	125.68	126.50	113.00	18,894
2023-08-24	127.50	130.00	125.00	127.00	113.45	37,468
2023-08-23	128.50	129.90	125.00	127.50	113.90	37,952
2023-08-22	128.50	134.40	125.00	128.50	114.79	114,310
2023-08-21	127.00	135.00	127.00	132.00	117.92	244,776
2023-08-18	125.25	130.00	125.25	126.00	112.56	34,576
2023-08-17	126.50	129.00	125.00	129.00	115.24	30,643
2023-08-16	127.00	129.00	125.25	126.50	113.00	71,597
2023-08-15	122.88	129.40	122.88	129.00	115.24	174,486
2023-08-14	116.50	125.00	116.44	122.50	109.43	296,202
2023-08-11	116.00	118.00	114.68	118.00	105.41	38,789
2023-08-10	116.00	118.00	114.00	116.00	103.62	35,845
2023-08-09	116.00	116.24	114.10	116.00	103.62	21,082
2023-08-08	116.00	118.00	114.00	116.00	103.62	53,917
2023-08-07	109.50	120.00	109.50	118.00	105.41	199,100
2023-08-04	109.50	111.18	109.00	109.50	97.818	5,912
2023-08-03	110.50	112.00	107.00	109.50	97.818	25,910
2023-08-02	112.50	115.00	107.55	110.50	98.712	59,562
2023-08-01	113.00	113.00	110.72	113.00	100.94	18,301
2023-07-31	116.00	118.00	110.00	113.00	100.94	58,530
2023-07-28	116.00	118.00	114.00	114.00	101.84	18,597
2023-07-27	111.00	117.00	110.86	116.00	103.62	67,796
2023-07-26	111.50	114.30	108.00	111.00	99.158	27,140
2023-07-25	109.50	115.00	106.00	112.50	100.50	106,779
2023-07-24	109.50	113.00	106.00	110.50	98.712	35,775
2023-07-21	112.50	115.00	106.70	109.50	97.818	106,956
2023-07-20	112.50	115.00	110.00	112.50	100.50	62,748
2023-07-19	111.50	115.00	109.10	112.50	100.50	85,600
2023-07-18	112.50	115.00	106.00	110.00	98.265	234,487
2023-07-17	119.00	120.00	110.57	113.00	100.94	348,380
2023-07-14	113.25	121.00	113.25	121.00	108.09	459,052
2023-07-13	113.00	116.00	112.50	114.00	101.84	281,805
2023-07-12	113.00	116.00	110.00	113.00	100.94	64,969
2023-07-11	113.00	116.00	110.00	113.00	100.94	102,734
2023-07-10	112.50	116.00	110.00	110.00	98.265	104,978
2023-07-07	114.00	116.00	112.00	113.50	101.39	153,049
2023-07-06	113.50	116.00	112.55	114.00	101.84	238,547
2023-07-05	115.00	124.00	106.29	114.00	101.84	1,557,785
2023-07-04	102.55	106.00	102.55	104.50	93.352	290,474
2023-07-03	102.00	103.00	101.00	103.00	92.012	190,313

← NewerPage 14 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.