Supreme PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 186.00 | 188.92 | 182.00 | 188.50 | 158.67 | 62,969 |
| 2021-10-25 | 187.00 | 190.00 | 182.00 | 186.00 | 156.56 | 24,913 |
| 2021-10-22 | 195.00 | 200.00 | 184.00 | 186.00 | 156.56 | 90,333 |
| 2021-10-21 | 195.00 | 195.00 | 190.50 | 195.00 | 164.14 | 101,378 |
| 2021-10-20 | 193.44 | 193.44 | 190.00 | 192.00 | 161.61 | 137,245 |
| 2021-10-19 | 195.00 | 195.00 | 190.55 | 195.00 | 164.14 | 202,036 |
| 2021-10-18 | 187.50 | 195.00 | 187.00 | 195.00 | 164.14 | 386,802 |
| 2021-10-15 | 179.50 | 181.60 | 178.10 | 181.00 | 152.35 | 68,175 |
| 2021-10-14 | 179.00 | 179.50 | 172.00 | 179.00 | 150.67 | 126,178 |
← NewerPage 22 of 22 · 1,269 trading days
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.