Supreme PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	94.500	95.250	93.000	94.500	84.419	141,828
2023-03-30	96.500	98.000	93.200	94.500	84.419	258,334
2023-03-29	96.500	98.000	93.670	96.000	85.759	18,354
2023-03-28	96.500	96.840	95.000	95.000	84.865	29,824
2023-03-27	94.800	98.000	94.800	97.000	86.652	179,519
2023-03-24	99.000	100.00	93.450	94.000	83.972	128,525
2023-03-23	100.00	100.00	98.000	98.000	87.545	101,967
2023-03-22	102.00	102.00	98.500	100.00	89.332	81,457
2023-03-21	97.500	105.00	97.250	102.00	91.118	306,467
2023-03-20	97.000	99.951	95.000	97.500	87.099	141,915
2023-03-17	100.00	100.00	95.000	98.000	87.545	200,009
2023-03-16	100.99	100.99	98.250	100.00	89.332	26,723
2023-03-15	100.00	102.70	100.00	101.00	90.225	155,189
2023-03-14	96.500	101.75	96.200	100.00	89.332	336,700
2023-03-13	97.500	100.00	95.000	96.500	86.205	123,505
2023-03-10	100.00	100.00	96.055	97.500	87.099	38,285
2023-03-09	100.00	100.50	98.266	100.00	89.332	44,447
2023-03-08	100.00	102.00	99.500	100.00	89.332	202,539
2023-03-07	100.00	102.00	98.055	100.00	89.332	208,781
2023-03-06	100.00	102.00	98.004	100.00	89.332	86,120
2023-03-03	100.00	100.55	99.500	100.00	89.332	165,957
2023-03-02	100.00	101.00	98.000	100.00	89.332	93,551
2023-03-01	102.00	102.00	98.150	100.00	89.332	92,421
2023-02-28	102.50	102.50	100.00	102.50	91.565	103,775
2023-02-27	102.50	105.00	100.00	102.50	91.565	49,631
2023-02-24	103.00	103.00	100.00	102.50	91.565	36,511
2023-02-23	102.50	105.00	101.00	104.00	92.905	31,669
2023-02-22	102.50	104.00	100.50	102.50	91.565	426,134
2023-02-21	103.45	103.45	100.76	102.50	91.565	104,354
2023-02-20	102.50	105.00	101.34	103.00	92.012	122,866
2023-02-17	102.50	103.45	100.57	102.50	91.565	193,801
2023-02-16	104.00	105.00	100.75	102.50	91.565	76,818
2023-02-15	104.00	105.00	103.00	103.00	92.012	41,526
2023-02-14	104.00	105.00	103.00	104.00	92.905	220,854
2023-02-13	104.00	105.00	102.14	104.00	92.905	162,256
2023-02-10	104.00	104.36	103.00	104.00	92.905	108,625
2023-02-09	104.00	105.00	102.50	104.00	92.905	125,995
2023-02-08	103.50	105.00	102.00	104.00	92.905	174,455
2023-02-07	103.50	105.00	102.00	103.50	92.458	86,734
2023-02-06	106.00	106.00	100.15	103.50	92.458	565,992
2023-02-03	105.50	108.00	105.23	106.00	94.692	75,085
2023-02-02	105.50	106.00	101.00	105.50	94.245	898,808
2023-02-01	108.00	108.00	105.00	105.00	93.798	112,454
2023-01-31	109.50	109.50	106.04	108.00	96.478	192,803
2023-01-30	110.00	110.90	109.00	110.00	98.265	26,317
2023-01-27	109.50	111.00	108.00	110.00	98.265	55,751
2023-01-26	109.50	111.00	108.26	109.50	97.818	10,072
2023-01-25	113.50	114.00	107.25	109.50	97.818	149,063
2023-01-24	114.00	115.80	113.50	113.50	101.39	45,915
2023-01-23	116.50	117.00	112.00	114.00	101.84	49,228
2023-01-20	116.50	116.74	115.24	116.50	104.07	42,386
2023-01-19	116.50	118.00	115.00	116.50	104.07	47,114
2023-01-18	118.50	122.50	115.00	116.50	104.07	418,668
2023-01-17	116.50	119.50	115.00	118.50	105.86	190,399
2023-01-16	114.00	118.95	114.00	116.50	104.07	481,829
2023-01-13	114.00	115.00	113.74	114.50	102.28	175,257
2023-01-12	112.50	114.90	110.00	112.00	100.05	350,988
2023-01-11	114.50	115.00	112.00	112.00	100.05	1,162,841
2023-01-10	108.60	114.95	108.60	114.50	102.28	1,139,436
2023-01-09	98.000	104.00	98.000	101.50	90.672	534,418

← NewerPage 16 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.