Supreme PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 153.55 | 163.00 | 153.55 | 156.50 | 133.14 | 132,745 |
| 2022-04-14 | 152.50 | 155.00 | 152.00 | 153.50 | 130.59 | 434,733 |
| 2022-04-13 | 158.50 | 162.00 | 152.00 | 152.50 | 129.74 | 911,904 |
| 2022-04-12 | 183.00 | 183.00 | 151.00 | 157.00 | 133.57 | 5,249,476 |
| 2022-04-11 | 187.00 | 194.50 | 184.00 | 189.50 | 161.22 | 30,065 |
| 2022-04-08 | 185.00 | 190.00 | 180.00 | 187.00 | 159.09 | 22,840 |
| 2022-04-07 | 181.00 | 190.00 | 176.00 | 185.00 | 157.39 | 37,445 |
| 2022-04-06 | 178.50 | 185.00 | 177.00 | 181.00 | 153.99 | 94,794 |
| 2022-04-05 | 177.50 | 181.00 | 175.00 | 178.50 | 151.86 | 37,567 |
| 2022-04-04 | 178.50 | 181.00 | 175.00 | 177.50 | 151.01 | 67,883 |
| 2022-04-01 | 182.50 | 185.00 | 176.50 | 177.50 | 151.01 | 52,089 |
| 2022-03-31 | 182.50 | 184.00 | 180.00 | 180.00 | 153.14 | 32,298 |
| 2022-03-30 | 187.50 | 187.60 | 180.60 | 182.50 | 155.26 | 67,171 |
| 2022-03-29 | 189.50 | 192.00 | 185.00 | 187.50 | 159.52 | 59,944 |
| 2022-03-28 | 192.50 | 193.75 | 186.53 | 189.50 | 161.22 | 1,342,745 |
| 2022-03-25 | 192.50 | 195.00 | 190.00 | 192.50 | 163.77 | 1,800,444 |
| 2022-03-24 | 192.50 | 195.00 | 190.00 | 192.50 | 163.77 | 320,768 |
| 2022-03-23 | 193.50 | 195.00 | 190.00 | 192.50 | 163.77 | 54,384 |
| 2022-03-22 | 185.00 | 196.80 | 180.00 | 193.50 | 164.62 | 1,119,977 |
| 2022-03-21 | 187.00 | 188.92 | 184.00 | 185.00 | 157.39 | 24,717 |
| 2022-03-18 | 187.50 | 189.90 | 184.00 | 187.00 | 159.09 | 17,164 |
| 2022-03-17 | 183.95 | 190.00 | 183.95 | 187.50 | 159.52 | 50,374 |
| 2022-03-16 | 182.00 | 184.24 | 178.00 | 182.00 | 154.84 | 6,702 |
| 2022-03-15 | 184.94 | 184.94 | 178.00 | 181.00 | 153.99 | 43,409 |
| 2022-03-14 | 186.00 | 191.00 | 182.00 | 186.00 | 158.24 | 32,888 |
| 2022-03-11 | 178.50 | 190.00 | 175.00 | 186.50 | 158.67 | 79,544 |
| 2022-03-10 | 179.00 | 182.44 | 175.00 | 178.50 | 151.86 | 54,797 |
| 2022-03-09 | 175.00 | 184.90 | 175.00 | 179.00 | 152.29 | 38,508 |
| 2022-03-08 | 166.00 | 179.00 | 165.00 | 176.00 | 149.73 | 87,894 |
| 2022-03-07 | 168.50 | 170.00 | 147.10 | 170.00 | 144.63 | 428,313 |
| 2022-03-04 | 185.00 | 185.00 | 165.00 | 170.50 | 145.05 | 510,277 |
| 2022-03-03 | 189.00 | 192.00 | 185.00 | 187.50 | 159.52 | 34,668 |
| 2022-03-02 | 197.00 | 197.00 | 190.00 | 190.00 | 161.64 | 80,031 |
| 2022-03-01 | 200.00 | 200.00 | 195.00 | 197.50 | 168.02 | 32,475 |
| 2022-02-28 | 199.50 | 205.00 | 195.00 | 200.00 | 170.15 | 41,564 |
| 2022-02-25 | 186.50 | 203.40 | 185.66 | 199.50 | 169.73 | 96,162 |
| 2022-02-24 | 188.00 | 190.00 | 180.00 | 185.00 | 157.39 | 188,163 |
| 2022-02-23 | 195.00 | 196.44 | 192.00 | 195.00 | 165.90 | 15,635 |
| 2022-02-22 | 196.00 | 198.00 | 192.50 | 195.00 | 165.90 | 51,162 |
| 2022-02-21 | 200.00 | 200.40 | 194.00 | 197.00 | 167.60 | 62,510 |
| 2022-02-18 | 200.00 | 201.40 | 198.00 | 200.00 | 170.15 | 29,050 |
| 2022-02-17 | 198.50 | 204.50 | 198.35 | 200.00 | 170.15 | 28,423 |
| 2022-02-16 | 196.00 | 201.00 | 194.00 | 198.50 | 168.88 | 10,400 |
| 2022-02-15 | 197.50 | 198.75 | 191.00 | 194.00 | 165.05 | 173,775 |
| 2022-02-14 | 201.50 | 201.50 | 196.00 | 197.50 | 168.02 | 32,355 |
| 2022-02-11 | 204.00 | 210.00 | 200.00 | 202.50 | 172.28 | 20,912 |
| 2022-02-10 | 206.00 | 206.00 | 202.55 | 206.00 | 175.26 | 149,938 |
| 2022-02-09 | 204.08 | 207.34 | 204.08 | 206.00 | 175.26 | 37,271 |
| 2022-02-08 | 204.00 | 204.00 | 201.00 | 204.00 | 173.55 | 43,993 |
| 2022-02-07 | 207.50 | 210.00 | 205.10 | 206.50 | 175.68 | 38,594 |
| 2022-02-04 | 206.50 | 209.00 | 203.00 | 207.50 | 176.53 | 102,473 |
| 2022-02-03 | 205.00 | 206.90 | 203.00 | 205.00 | 174.41 | 340,671 |
| 2022-02-02 | 205.00 | 215.00 | 203.00 | 205.00 | 174.41 | 47,611 |
| 2022-02-01 | 197.50 | 207.00 | 195.00 | 207.00 | 176.11 | 95,239 |
| 2022-01-31 | 198.00 | 202.00 | 195.00 | 197.50 | 168.02 | 92,072 |
| 2022-01-28 | 205.00 | 205.00 | 196.50 | 198.00 | 168.45 | 111,572 |
| 2022-01-27 | 202.50 | 208.00 | 200.00 | 206.50 | 175.68 | 48,499 |
| 2022-01-26 | 202.50 | 214.90 | 196.00 | 207.00 | 176.11 | 79,340 |
| 2022-01-25 | 198.34 | 210.00 | 198.34 | 202.50 | 172.28 | 167,590 |
| 2022-01-24 | 228.35 | 228.35 | 195.00 | 196.00 | 166.75 | 589,457 |
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.