Supreme PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	238.50	239.30	230.00	232.50	197.80	57,959
2022-01-20	238.50	242.00	235.50	241.00	205.03	55,764
2022-01-19	237.50	242.20	235.00	238.50	202.91	26,605
2022-01-18	241.50	243.99	238.55	239.00	203.33	154,353
2022-01-17	242.50	244.24	238.24	238.50	202.91	244,520
2022-01-14	242.50	243.64	236.75	239.00	203.33	85,585
2022-01-13	237.70	244.00	237.70	242.50	206.31	61,176
2022-01-12	237.00	240.00	235.00	237.50	202.06	38,218
2022-01-11	229.50	238.44	225.00	236.00	200.78	79,115
2022-01-10	234.00	234.00	225.00	229.50	195.25	211,276
2022-01-07	234.00	236.75	230.00	234.00	199.08	31,009
2022-01-06	238.50	242.87	230.00	234.00	199.08	177,523
2022-01-05	238.50	241.86	235.00	240.00	204.18	38,710
2022-01-04	244.00	245.00	235.50	237.50	202.06	208,441
2021-12-31	244.00	245.00	243.20	244.00	207.59	75,926
2021-12-30	233.00	245.00	232.25	244.00	207.59	194,279
2021-12-29	220.50	240.00	219.00	233.00	198.23	285,921
2021-12-24	215.00	225.00	210.00	220.50	187.59	103,394
2021-12-23	205.00	218.00	202.00	214.00	182.06	30,874
2021-12-22	205.00	210.00	205.00	205.00	174.41	11,906
2021-12-21	202.50	208.00	202.00	205.00	174.41	393,070
2021-12-20	205.00	207.41	200.85	202.50	172.28	63,215
2021-12-17	205.00	207.45	200.00	205.00	174.41	135,711
2021-12-16	206.44	206.44	200.00	205.00	174.41	123,457
2021-12-15	208.90	208.90	205.00	207.50	174.66	1,149,841
2021-12-14	212.50	214.00	205.00	207.00	174.24	335,698
2021-12-13	206.50	215.00	206.50	215.00	180.97	212,519
2021-12-10	206.00	210.00	200.00	205.00	172.56	942,804
2021-12-09	200.00	210.00	200.00	203.00	170.87	1,166,258
2021-12-08	200.00	205.00	198.50	200.00	168.35	176,535
2021-12-07	190.00	205.00	186.00	200.00	168.35	372,349
2021-12-06	190.00	193.80	185.00	190.00	159.93	34,352
2021-12-03	188.50	195.00	185.00	190.00	159.93	1,008,061
2021-12-02	188.50	192.00	188.50	188.50	158.67	83,025
2021-12-01	186.00	195.00	182.00	188.50	158.67	145,967
2021-11-30	187.50	190.00	182.00	185.00	155.72	85,401
2021-11-29	187.50	189.00	185.00	187.50	157.83	28,033
2021-11-26	190.00	191.50	185.00	185.00	155.72	65,046
2021-11-25	190.00	192.80	185.50	190.00	159.93	95,895
2021-11-24	191.00	191.90	185.00	190.00	159.93	1,268,056
2021-11-23	191.00	195.00	187.80	195.00	164.14	224,089
2021-11-22	188.50	194.50	188.00	193.50	162.88	547,114
2021-11-19	187.75	190.00	187.75	188.50	158.67	1,763,429
2021-11-18	186.00	190.00	180.00	187.50	157.83	836,901
2021-11-17	185.44	185.44	184.63	185.00	155.72	51,626
2021-11-16	187.00	187.00	184.80	186.00	156.56	19,718
2021-11-15	187.50	190.00	185.00	187.50	157.83	76,179
2021-11-12	186.00	186.00	182.00	186.00	156.56	60,158
2021-11-11	186.00	186.00	181.00	186.00	156.56	21,260
2021-11-10	188.00	190.00	182.50	186.00	156.56	43,950
2021-11-09	188.00	188.00	186.50	188.00	158.25	9,135
2021-11-08	188.50	192.00	186.00	189.00	159.09	34,583
2021-11-05	187.00	192.00	184.00	188.50	158.67	32,865
2021-11-04	187.00	189.85	183.00	187.00	157.41	418,055
2021-11-03	190.00	190.00	183.50	187.50	157.83	143,427
2021-11-02	191.00	195.00	187.00	191.00	160.77	12,954
2021-11-01	192.00	195.00	187.00	191.00	160.77	46,962
2021-10-29	189.50	195.00	188.00	189.00	159.09	316,685
2021-10-28	190.00	191.00	185.15	188.50	158.67	64,362
2021-10-27	188.50	192.00	188.00	190.00	159.93	41,780

← NewerPage 21 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.