Supreme PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 75.500 | 77.000 | 74.114 | 75.500 | 66.909 | 12,495 |
| 2022-10-10 | 75.000 | 77.000 | 73.600 | 75.500 | 66.909 | 17,354 |
| 2022-10-07 | 72.500 | 75.000 | 72.000 | 75.000 | 66.466 | 303,458 |
| 2022-10-06 | 73.000 | 73.600 | 72.144 | 72.500 | 64.250 | 191,852 |
| 2022-10-05 | 74.000 | 76.000 | 72.360 | 74.000 | 65.579 | 119,587 |
| 2022-10-04 | 73.500 | 76.000 | 72.000 | 74.500 | 66.022 | 93,307 |
| 2022-10-03 | 74.000 | 75.000 | 70.000 | 73.500 | 65.136 | 50,471 |
| 2022-09-30 | 76.000 | 80.000 | 73.100 | 74.000 | 65.579 | 72,189 |
| 2022-09-29 | 79.500 | 80.000 | 75.000 | 76.000 | 67.352 | 87,525 |
| 2022-09-28 | 82.000 | 82.000 | 77.240 | 79.500 | 70.454 | 82,177 |
| 2022-09-27 | 85.000 | 87.000 | 82.000 | 82.000 | 72.669 | 52,200 |
| 2022-09-26 | 85.000 | 87.000 | 83.100 | 85.000 | 75.328 | 23,815 |
| 2022-09-23 | 86.000 | 87.000 | 83.100 | 85.000 | 75.328 | 89,419 |
| 2022-09-22 | 86.000 | 87.000 | 85.000 | 85.000 | 75.328 | 84,838 |
| 2022-09-21 | 86.000 | 87.000 | 85.000 | 86.000 | 76.214 | 91,325 |
| 2022-09-20 | 86.000 | 87.000 | 85.000 | 86.000 | 76.214 | 106,026 |
| 2022-09-16 | 86.000 | 87.000 | 85.000 | 86.000 | 76.214 | 228,663 |
| 2022-09-15 | 91.500 | 93.600 | 85.000 | 87.000 | 77.100 | 177,552 |
| 2022-09-14 | 88.000 | 88.000 | 86.000 | 88.000 | 77.986 | 68,401 |
| 2022-09-13 | 88.000 | 89.000 | 86.400 | 88.000 | 77.986 | 76,684 |
| 2022-09-12 | 88.000 | 90.000 | 86.000 | 88.000 | 77.986 | 106,996 |
| 2022-09-09 | 87.000 | 89.000 | 85.000 | 85.000 | 75.328 | 68,430 |
| 2022-09-08 | 87.000 | 89.000 | 85.650 | 87.000 | 77.100 | 7,017 |
| 2022-09-07 | 87.000 | 89.000 | 85.250 | 87.000 | 77.100 | 61,922 |
| 2022-09-06 | 87.000 | 89.000 | 85.000 | 87.000 | 77.100 | 19,892 |
| 2022-09-05 | 84.500 | 89.000 | 83.000 | 87.000 | 77.100 | 89,686 |
| 2022-09-02 | 87.500 | 88.000 | 83.000 | 85.000 | 75.328 | 90,422 |
| 2022-09-01 | 93.000 | 93.000 | 86.199 | 88.000 | 77.986 | 143,247 |
| 2022-08-31 | 95.000 | 97.000 | 93.000 | 95.000 | 80.822 | 68,458 |
| 2022-08-30 | 97.500 | 97.500 | 93.500 | 95.000 | 80.822 | 95,537 |
| 2022-08-26 | 97.500 | 100.00 | 95.255 | 98.000 | 83.374 | 37,922 |
| 2022-08-25 | 93.500 | 100.00 | 93.050 | 97.500 | 82.949 | 98,796 |
| 2022-08-24 | 93.500 | 95.000 | 92.000 | 93.500 | 79.546 | 212,405 |
| 2022-08-23 | 96.500 | 98.000 | 93.000 | 93.500 | 79.546 | 55,673 |
| 2022-08-22 | 110.00 | 110.64 | 95.000 | 96.500 | 82.098 | 592,132 |
| 2022-08-19 | 110.50 | 110.85 | 109.00 | 110.00 | 93.584 | 116,415 |
| 2022-08-18 | 110.50 | 112.50 | 106.50 | 110.00 | 93.584 | 379,880 |
| 2022-08-17 | 110.50 | 111.80 | 106.00 | 110.50 | 94.009 | 40,706 |
| 2022-08-16 | 112.50 | 115.00 | 106.00 | 110.50 | 94.009 | 150,605 |
| 2022-08-15 | 106.50 | 115.00 | 106.20 | 112.00 | 95.285 | 301,097 |
| 2022-08-12 | 106.00 | 108.00 | 105.36 | 108.00 | 91.882 | 233,396 |
| 2022-08-11 | 105.50 | 109.00 | 103.33 | 108.00 | 91.882 | 205,150 |
| 2022-08-10 | 105.00 | 108.00 | 102.80 | 106.00 | 90.180 | 150,030 |
| 2022-08-09 | 103.50 | 107.00 | 100.00 | 104.00 | 88.479 | 120,111 |
| 2022-08-08 | 101.00 | 105.00 | 100.50 | 101.50 | 86.352 | 91,494 |
| 2022-08-05 | 100.00 | 103.44 | 98.000 | 101.00 | 85.927 | 29,856 |
| 2022-08-04 | 100.00 | 101.25 | 98.000 | 100.00 | 85.076 | 13,980 |
| 2022-08-03 | 100.00 | 101.67 | 98.000 | 100.00 | 85.076 | 82,176 |
| 2022-08-02 | 100.00 | 101.44 | 98.000 | 100.00 | 85.076 | 47,296 |
| 2022-08-01 | 101.00 | 103.74 | 98.000 | 100.00 | 85.076 | 178,834 |
| 2022-07-29 | 99.500 | 102.61 | 97.000 | 99.500 | 84.651 | 81,894 |
| 2022-07-28 | 101.50 | 101.75 | 97.040 | 98.000 | 83.374 | 108,014 |
| 2022-07-27 | 101.50 | 103.00 | 98.335 | 101.50 | 86.352 | 31,814 |
| 2022-07-26 | 99.500 | 101.50 | 97.000 | 101.50 | 86.352 | 140,234 |
| 2022-07-25 | 104.50 | 105.00 | 97.125 | 98.500 | 83.800 | 405,530 |
| 2022-07-22 | 100.00 | 108.00 | 98.054 | 104.50 | 88.904 | 203,002 |
| 2022-07-21 | 94.655 | 103.50 | 94.655 | 100.50 | 85.501 | 94,349 |
| 2022-07-20 | 93.500 | 97.000 | 90.000 | 94.000 | 79.971 | 10,736 |
| 2022-07-19 | 94.000 | 97.500 | 93.500 | 93.500 | 79.546 | 25,796 |
| 2022-07-18 | 88.500 | 97.500 | 88.110 | 93.500 | 79.546 | 353,431 |
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.