Supreme PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	101.50	103.00	101.00	102.00	91.118	392,686
2023-06-29	101.50	103.00	100.08	101.50	90.672	28,545
2023-06-28	100.50	103.00	98.000	101.50	90.672	60,269
2023-06-27	97.500	105.00	97.125	100.50	89.779	236,561
2023-06-26	97.000	98.000	96.000	98.000	87.545	135,248
2023-06-23	98.000	100.00	96.000	97.000	86.652	25,816
2023-06-22	98.000	100.00	96.000	98.000	87.545	47,065
2023-06-21	101.50	102.00	96.000	96.000	85.759	175,727
2023-06-20	101.50	103.00	100.00	100.00	89.332	24,483
2023-06-19	101.50	103.00	100.00	101.50	90.672	16,273
2023-06-16	101.50	101.50	100.85	101.50	90.672	84,444
2023-06-15	101.50	103.00	100.00	100.00	89.332	115,271
2023-06-14	102.50	105.00	100.00	101.50	90.672	143,004
2023-06-13	102.50	104.00	101.60	102.50	91.565	15,803
2023-06-12	102.50	105.00	100.00	103.00	92.012	48,766
2023-06-09	101.50	103.00	100.00	102.50	91.565	65,283
2023-06-08	101.00	103.00	100.03	101.50	90.672	76,640
2023-06-07	101.50	103.00	100.00	101.00	90.225	22,769
2023-06-06	101.50	103.00	100.00	100.00	89.332	87,693
2023-06-05	102.00	103.00	101.00	101.00	90.225	66,633
2023-06-02	99.000	103.00	98.600	102.00	91.118	118,988
2023-06-01	99.000	102.00	98.500	99.500	88.885	116,920
2023-05-31	103.50	105.00	98.000	98.000	87.545	105,507
2023-05-30	105.50	107.00	104.00	104.00	92.905	54,841
2023-05-26	105.50	107.00	104.00	105.50	94.245	36,252
2023-05-25	105.50	107.00	104.00	105.50	94.245	22,908
2023-05-24	108.50	110.00	103.00	105.50	94.245	88,299
2023-05-23	108.00	110.00	105.00	108.50	96.925	64,245
2023-05-22	108.00	110.00	106.00	108.00	96.478	155,740
2023-05-19	109.50	110.00	108.55	109.00	97.372	93,868
2023-05-18	108.50	110.00	108.17	109.50	97.818	53,659
2023-05-17	107.00	110.00	107.00	108.50	96.925	143,937
2023-05-16	105.00	108.00	104.00	107.00	95.585	151,815
2023-05-15	104.50	109.00	102.00	105.00	93.798	250,152
2023-05-12	102.00	103.00	100.66	101.50	90.672	98,813
2023-05-11	101.00	103.67	100.54	103.00	92.012	486,129
2023-05-10	103.50	105.00	100.63	101.50	90.672	105,462
2023-05-09	104.00	106.00	102.13	103.50	92.458	255,488
2023-05-05	104.00	106.00	102.66	104.00	92.905	291,883
2023-05-04	105.00	107.00	102.00	104.00	92.905	56,912
2023-05-03	104.50	107.00	102.50	105.00	93.798	207,376
2023-05-02	102.50	107.00	102.00	104.00	92.905	652,551
2023-04-28	104.00	104.00	102.00	102.50	91.565	172,232
2023-04-27	105.00	107.00	102.00	104.50	93.352	30,912
2023-04-26	107.02	107.02	103.23	105.00	93.798	256,848
2023-04-25	108.00	109.00	107.00	108.00	96.478	22,634
2023-04-24	109.50	110.00	107.50	109.00	97.372	130,727
2023-04-21	108.00	110.00	107.00	109.50	97.818	107,240
2023-04-20	109.00	110.00	107.00	108.00	96.478	112,806
2023-04-19	110.00	110.20	108.10	109.00	97.372	299,178
2023-04-18	108.50	112.00	107.50	110.50	98.712	475,746
2023-04-17	101.50	110.00	100.00	108.50	96.925	1,474,568
2023-04-14	99.000	100.00	97.000	98.500	87.992	64,367
2023-04-13	99.000	100.00	98.500	99.000	88.439	64,748
2023-04-12	99.500	100.00	98.000	99.000	88.439	62,298
2023-04-11	97.800	101.00	97.800	99.500	88.885	291,358
2023-04-06	95.000	98.000	95.000	97.000	86.652	584,116
2023-04-05	94.500	95.850	93.800	93.800	83.793	97,769
2023-04-04	94.500	96.000	93.755	94.500	84.419	22,257
2023-04-03	94.500	96.000	93.750	94.500	84.419	46,774

← NewerPage 15 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.