Supreme PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 88.000 | 90.000 | 87.200 | 88.500 | 75.292 | 46,540 |
| 2022-07-14 | 87.000 | 90.000 | 84.000 | 87.500 | 74.441 | 296,882 |
| 2022-07-13 | 88.000 | 90.000 | 83.000 | 87.000 | 74.016 | 41,657 |
| 2022-07-12 | 82.500 | 90.000 | 81.750 | 88.000 | 74.867 | 130,453 |
| 2022-07-11 | 90.000 | 93.250 | 80.240 | 82.500 | 70.188 | 800,498 |
| 2022-07-08 | 76.500 | 89.000 | 75.900 | 88.000 | 74.867 | 2,232,647 |
| 2022-07-07 | 80.000 | 80.000 | 71.000 | 76.000 | 64.658 | 2,992,421 |
| 2022-07-06 | 83.500 | 85.000 | 78.445 | 79.500 | 67.635 | 1,470,499 |
| 2022-07-05 | 110.00 | 110.00 | 78.000 | 86.000 | 73.165 | 1,815,301 |
| 2022-07-04 | 125.00 | 127.45 | 124.00 | 126.00 | 107.20 | 1,065,234 |
| 2022-07-01 | 125.00 | 126.00 | 123.00 | 126.00 | 107.20 | 18,884 |
| 2022-06-30 | 129.25 | 129.25 | 123.20 | 125.00 | 106.34 | 280,307 |
| 2022-06-29 | 124.50 | 130.50 | 123.90 | 129.50 | 110.17 | 3,901,156 |
| 2022-06-28 | 124.00 | 125.64 | 123.75 | 124.50 | 105.92 | 33,162 |
| 2022-06-27 | 119.99 | 128.00 | 119.99 | 124.00 | 105.49 | 110,792 |
| 2022-06-24 | 117.50 | 121.00 | 117.00 | 119.50 | 101.67 | 50,927 |
| 2022-06-23 | 117.00 | 119.00 | 114.00 | 118.00 | 100.39 | 221,778 |
| 2022-06-22 | 118.50 | 120.00 | 116.00 | 117.00 | 99.539 | 156,949 |
| 2022-06-21 | 120.50 | 121.00 | 119.10 | 120.50 | 102.52 | 241,023 |
| 2022-06-20 | 125.00 | 125.00 | 118.00 | 120.50 | 102.52 | 80,998 |
| 2022-06-17 | 126.00 | 126.50 | 123.00 | 125.00 | 106.34 | 152,675 |
| 2022-06-16 | 126.00 | 127.00 | 125.00 | 126.00 | 107.20 | 207,578 |
| 2022-06-15 | 126.50 | 127.34 | 125.00 | 125.00 | 106.34 | 26,155 |
| 2022-06-14 | 128.50 | 129.34 | 123.11 | 127.00 | 108.05 | 631,354 |
| 2022-06-13 | 132.00 | 137.00 | 127.03 | 128.50 | 109.32 | 413,892 |
| 2022-06-10 | 131.50 | 135.00 | 129.76 | 132.00 | 112.30 | 484,364 |
| 2022-06-09 | 128.60 | 131.50 | 128.60 | 130.50 | 111.02 | 1,570,579 |
| 2022-06-08 | 126.00 | 128.75 | 125.00 | 127.00 | 108.05 | 417,325 |
| 2022-06-07 | 127.50 | 129.00 | 125.00 | 126.00 | 107.20 | 43,000 |
| 2022-06-06 | 122.00 | 129.60 | 120.00 | 129.00 | 109.75 | 210,934 |
| 2022-06-01 | 119.00 | 124.24 | 118.00 | 123.00 | 104.64 | 262,539 |
| 2022-05-31 | 120.00 | 120.00 | 115.36 | 119.00 | 101.24 | 382,840 |
| 2022-05-30 | 120.00 | 120.00 | 118.00 | 120.00 | 102.09 | 155,872 |
| 2022-05-27 | 120.50 | 122.00 | 119.50 | 119.50 | 101.67 | 715,389 |
| 2022-05-26 | 123.00 | 123.50 | 119.00 | 119.00 | 101.24 | 463,599 |
| 2022-05-25 | 124.50 | 125.00 | 121.00 | 123.00 | 104.64 | 215,504 |
| 2022-05-24 | 126.00 | 126.00 | 123.10 | 124.50 | 105.92 | 104,234 |
| 2022-05-23 | 125.50 | 126.00 | 123.00 | 126.00 | 107.20 | 576,056 |
| 2022-05-20 | 126.00 | 128.00 | 123.00 | 125.50 | 106.77 | 166,824 |
| 2022-05-19 | 127.50 | 128.00 | 123.00 | 126.00 | 107.20 | 139,409 |
| 2022-05-18 | 129.00 | 129.00 | 128.00 | 129.00 | 109.75 | 382,429 |
| 2022-05-17 | 128.50 | 129.24 | 128.00 | 129.00 | 109.75 | 1,081,910 |
| 2022-05-16 | 127.00 | 128.98 | 126.00 | 128.50 | 109.32 | 439,704 |
| 2022-05-13 | 127.50 | 127.67 | 126.00 | 126.00 | 107.20 | 72,178 |
| 2022-05-12 | 131.50 | 133.00 | 126.00 | 127.00 | 108.05 | 541,370 |
| 2022-05-11 | 134.50 | 135.00 | 131.25 | 132.00 | 112.30 | 178,988 |
| 2022-05-10 | 135.50 | 139.00 | 133.00 | 134.00 | 114.00 | 348,761 |
| 2022-05-09 | 137.00 | 139.00 | 133.06 | 135.00 | 114.85 | 2,549,091 |
| 2022-05-06 | 139.00 | 139.96 | 136.50 | 137.00 | 116.55 | 191,469 |
| 2022-05-05 | 143.67 | 143.67 | 138.00 | 139.00 | 118.26 | 128,776 |
| 2022-05-04 | 147.06 | 147.06 | 141.50 | 144.00 | 122.51 | 187,495 |
| 2022-05-03 | 152.00 | 152.00 | 145.00 | 148.50 | 126.34 | 117,243 |
| 2022-04-29 | 151.00 | 154.00 | 150.00 | 152.50 | 129.74 | 73,786 |
| 2022-04-28 | 156.50 | 156.50 | 150.00 | 151.00 | 128.46 | 106,554 |
| 2022-04-27 | 162.00 | 163.75 | 152.56 | 156.50 | 133.14 | 142,939 |
| 2022-04-26 | 158.00 | 165.20 | 156.00 | 162.00 | 137.82 | 127,870 |
| 2022-04-25 | 159.00 | 161.24 | 156.00 | 156.00 | 132.72 | 1,603,447 |
| 2022-04-22 | 163.00 | 170.00 | 159.20 | 163.00 | 138.67 | 152,003 |
| 2022-04-21 | 158.00 | 166.00 | 156.00 | 162.00 | 137.82 | 1,175,928 |
| 2022-04-20 | 156.50 | 165.00 | 155.00 | 158.00 | 134.42 | 41,145 |
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.