Supreme PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 96.500 | 99.650 | 96.500 | 98.000 | 87.545 | 128,085 |
| 2023-01-05 | 96.500 | 98.000 | 95.000 | 96.500 | 86.205 | 33,463 |
| 2023-01-04 | 97.000 | 97.450 | 95.000 | 96.500 | 86.205 | 73,436 |
| 2023-01-03 | 97.000 | 99.000 | 95.000 | 97.000 | 86.652 | 91,989 |
| 2022-12-30 | 97.000 | 99.000 | 95.450 | 97.000 | 86.652 | 1,220 |
| 2022-12-29 | 97.000 | 97.000 | 95.200 | 97.000 | 86.652 | 63,989 |
| 2022-12-28 | 97.000 | 99.000 | 95.200 | 97.000 | 86.652 | 34,328 |
| 2022-12-23 | 97.000 | 97.750 | 94.655 | 97.000 | 86.652 | 18,283 |
| 2022-12-22 | 97.000 | 99.000 | 95.100 | 97.000 | 86.652 | 40,758 |
| 2022-12-21 | 98.500 | 99.000 | 95.755 | 97.000 | 86.652 | 36,597 |
| 2022-12-20 | 100.00 | 100.00 | 97.150 | 98.500 | 87.992 | 42,114 |
| 2022-12-19 | 100.50 | 102.00 | 99.000 | 100.50 | 89.779 | 100,805 |
| 2022-12-16 | 100.50 | 101.00 | 99.150 | 100.50 | 89.779 | 87,799 |
| 2022-12-15 | 100.50 | 101.75 | 99.000 | 99.000 | 88.439 | 22,888 |
| 2022-12-14 | 100.50 | 102.00 | 99.150 | 100.50 | 89.064 | 25,598 |
| 2022-12-13 | 100.50 | 102.00 | 99.000 | 100.50 | 89.064 | 59,377 |
| 2022-12-12 | 100.50 | 102.00 | 99.000 | 100.50 | 89.064 | 31,989 |
| 2022-12-09 | 100.00 | 102.00 | 98.000 | 102.00 | 90.393 | 89,026 |
| 2022-12-08 | 99.500 | 101.80 | 99.300 | 100.00 | 88.621 | 117,736 |
| 2022-12-07 | 101.00 | 103.70 | 99.500 | 99.500 | 88.178 | 9,794 |
| 2022-12-06 | 100.00 | 103.00 | 98.000 | 101.00 | 89.507 | 2,875 |
| 2022-12-05 | 99.500 | 102.00 | 99.160 | 100.00 | 88.621 | 217,715 |
| 2022-12-02 | 99.500 | 102.00 | 97.000 | 99.500 | 88.178 | 625,665 |
| 2022-12-01 | 100.50 | 102.00 | 97.000 | 99.500 | 88.178 | 703,472 |
| 2022-11-30 | 102.78 | 102.78 | 97.050 | 100.50 | 89.064 | 209,416 |
| 2022-11-29 | 112.00 | 117.00 | 100.34 | 105.00 | 93.052 | 323,586 |
| 2022-11-28 | 108.00 | 110.60 | 107.35 | 109.00 | 96.597 | 66,068 |
| 2022-11-25 | 111.50 | 113.00 | 106.00 | 108.00 | 95.710 | 322,475 |
| 2022-11-24 | 111.50 | 113.00 | 110.00 | 111.50 | 98.812 | 35,080 |
| 2022-11-23 | 111.50 | 113.00 | 111.50 | 111.50 | 98.812 | 25,978 |
| 2022-11-22 | 111.50 | 112.00 | 111.50 | 111.50 | 98.812 | 123 |
| 2022-11-21 | 111.50 | 112.75 | 110.88 | 111.50 | 98.812 | 343 |
| 2022-11-18 | 111.50 | 113.00 | 110.00 | 111.50 | 98.812 | 282,193 |
| 2022-11-17 | 111.50 | 112.50 | 110.00 | 111.50 | 98.812 | 33,517 |
| 2022-11-16 | 109.00 | 113.00 | 109.00 | 111.50 | 98.812 | 163,084 |
| 2022-11-15 | 112.50 | 113.00 | 108.50 | 109.00 | 96.597 | 58,766 |
| 2022-11-14 | 112.00 | 114.85 | 112.00 | 113.50 | 100.58 | 398,482 |
| 2022-11-11 | 111.00 | 114.00 | 110.00 | 112.00 | 99.255 | 370,268 |
| 2022-11-10 | 109.50 | 114.00 | 108.00 | 111.00 | 98.369 | 86,551 |
| 2022-11-09 | 108.00 | 114.74 | 108.00 | 109.50 | 97.040 | 129,671 |
| 2022-11-08 | 107.50 | 110.00 | 107.00 | 107.50 | 95.267 | 136,344 |
| 2022-11-07 | 105.50 | 109.77 | 105.00 | 108.00 | 95.710 | 69,904 |
| 2022-11-04 | 105.80 | 108.85 | 105.80 | 106.00 | 93.938 | 118,491 |
| 2022-11-03 | 104.50 | 107.00 | 101.50 | 104.50 | 92.609 | 131,926 |
| 2022-11-02 | 104.00 | 107.00 | 104.00 | 105.00 | 93.052 | 570,005 |
| 2022-11-01 | 97.500 | 104.80 | 97.000 | 102.00 | 90.393 | 186,618 |
| 2022-10-31 | 91.335 | 98.700 | 91.335 | 97.000 | 85.962 | 58,426 |
| 2022-10-28 | 89.000 | 92.000 | 88.855 | 91.000 | 80.645 | 25,630 |
| 2022-10-27 | 95.000 | 96.000 | 88.550 | 89.000 | 78.872 | 76,792 |
| 2022-10-26 | 93.750 | 98.000 | 93.750 | 95.000 | 84.190 | 113,258 |
| 2022-10-25 | 87.500 | 93.800 | 86.000 | 92.000 | 81.531 | 62,927 |
| 2022-10-24 | 80.000 | 88.750 | 80.000 | 87.500 | 77.543 | 221,129 |
| 2022-10-21 | 74.000 | 77.500 | 73.640 | 77.500 | 68.681 | 160,838 |
| 2022-10-20 | 75.000 | 77.000 | 73.050 | 75.000 | 66.466 | 25,076 |
| 2022-10-19 | 75.000 | 77.000 | 73.050 | 75.000 | 66.466 | 3,131 |
| 2022-10-18 | 75.000 | 75.000 | 73.040 | 75.000 | 66.466 | 7,282 |
| 2022-10-17 | 75.000 | 75.000 | 73.355 | 75.000 | 66.466 | 12,708 |
| 2022-10-14 | 75.000 | 77.000 | 73.500 | 75.000 | 66.466 | 80,915 |
| 2022-10-13 | 75.000 | 75.000 | 73.000 | 75.000 | 66.466 | 9,222 |
| 2022-10-12 | 75.500 | 77.000 | 73.250 | 75.000 | 66.466 | 66,254 |
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.