Supreme PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 160.00 | 162.00 | 158.00 | 160.00 | 155.95 | 119,585 |
| 2026-05-01 | 160.00 | 162.00 | 158.00 | 160.00 | 155.95 | 121,061 |
| 2026-04-30 | 160.00 | 162.00 | 158.00 | 160.00 | 155.95 | 68,767 |
| 2026-04-29 | 160.00 | 162.00 | 158.00 | 160.00 | 155.95 | 99,248 |
| 2026-04-28 | 160.00 | 162.00 | 158.00 | 160.00 | 155.95 | 114,781 |
| 2026-04-27 | 161.00 | 162.00 | 158.00 | 160.00 | 155.95 | 96,426 |
| 2026-04-24 | 162.50 | 164.25 | 160.00 | 161.50 | 157.41 | 130,211 |
| 2026-04-23 | 162.50 | 165.00 | 160.00 | 162.50 | 158.38 | 73,349 |
| 2026-04-22 | 157.50 | 170.00 | 155.00 | 165.00 | 160.82 | 350,197 |
| 2026-04-21 | 157.50 | 160.00 | 155.00 | 157.50 | 153.51 | 177,083 |
| 2026-04-20 | 148.00 | 160.00 | 148.00 | 152.00 | 148.15 | 539,731 |
| 2026-04-17 | 141.00 | 145.00 | 140.00 | 142.00 | 138.40 | 328,806 |
| 2026-04-16 | 137.50 | 145.00 | 135.00 | 144.00 | 140.35 | 27,297 |
| 2026-04-15 | 135.00 | 140.00 | 133.00 | 137.50 | 134.02 | 75,379 |
| 2026-04-14 | 135.00 | 137.00 | 133.00 | 135.00 | 131.58 | 55,140 |
| 2026-04-13 | 133.00 | 137.00 | 133.00 | 135.00 | 131.58 | 94,387 |
| 2026-04-10 | 132.50 | 135.00 | 130.00 | 134.00 | 130.61 | 89,612 |
| 2026-04-09 | 128.00 | 132.00 | 126.23 | 130.50 | 127.19 | 86,846 |
| 2026-04-08 | 125.00 | 131.00 | 124.00 | 127.00 | 123.78 | 102,584 |
| 2026-04-07 | 124.00 | 125.00 | 123.00 | 124.00 | 120.86 | 130,620 |
| 2026-04-02 | 128.50 | 130.00 | 124.00 | 124.00 | 120.86 | 138,649 |
| 2026-04-01 | 130.00 | 134.00 | 127.00 | 128.00 | 124.76 | 94,124 |
| 2026-03-31 | 130.00 | 133.00 | 127.00 | 130.00 | 126.71 | 49,805 |
| 2026-03-30 | 127.00 | 130.57 | 126.00 | 128.00 | 124.76 | 117,116 |
| 2026-03-27 | 128.50 | 130.00 | 126.50 | 126.50 | 123.30 | 164,324 |
| 2026-03-26 | 132.00 | 134.00 | 126.00 | 128.00 | 124.76 | 280,286 |
| 2026-03-25 | 132.00 | 134.00 | 130.00 | 132.00 | 128.66 | 318,665 |
| 2026-03-24 | 132.00 | 133.82 | 130.00 | 131.00 | 127.68 | 100,359 |
| 2026-03-23 | 133.00 | 135.00 | 130.00 | 132.00 | 128.66 | 408,166 |
| 2026-03-20 | 137.50 | 140.00 | 135.00 | 135.00 | 131.58 | 102,580 |
| 2026-03-19 | 137.50 | 140.00 | 135.00 | 136.00 | 132.55 | 102,718 |
| 2026-03-18 | 137.50 | 140.00 | 135.00 | 136.00 | 132.55 | 148,329 |
| 2026-03-17 | 140.00 | 142.00 | 135.00 | 137.50 | 134.02 | 116,295 |
| 2026-03-16 | 140.00 | 142.00 | 137.75 | 140.00 | 136.45 | 64,059 |
| 2026-03-13 | 140.00 | 142.00 | 138.00 | 138.00 | 134.50 | 160,652 |
| 2026-03-12 | 141.00 | 142.00 | 137.50 | 140.00 | 136.45 | 120,533 |
| 2026-03-11 | 141.00 | 142.00 | 140.00 | 141.00 | 137.43 | 165,095 |
| 2026-03-10 | 141.00 | 142.00 | 140.00 | 141.00 | 137.43 | 82,365 |
| 2026-03-09 | 141.50 | 143.00 | 139.75 | 140.00 | 136.45 | 54,969 |
| 2026-03-06 | 141.50 | 143.00 | 141.00 | 141.00 | 137.43 | 59,522 |
| 2026-03-05 | 142.50 | 143.00 | 140.00 | 141.00 | 137.43 | 30,797 |
| 2026-03-04 | 142.50 | 145.00 | 140.00 | 142.50 | 138.89 | 74,338 |
| 2026-03-03 | 143.50 | 145.00 | 140.00 | 142.00 | 138.40 | 115,114 |
| 2026-03-02 | 143.50 | 145.00 | 142.00 | 143.00 | 139.38 | 255,979 |
| 2026-02-27 | 143.00 | 145.00 | 142.00 | 143.50 | 139.86 | 293,631 |
| 2026-02-26 | 143.50 | 145.00 | 140.00 | 143.00 | 139.38 | 37,294 |
| 2026-02-25 | 143.50 | 145.00 | 142.00 | 142.00 | 138.40 | 41,194 |
| 2026-02-24 | 143.50 | 145.00 | 140.00 | 143.50 | 139.86 | 232,264 |
| 2026-02-23 | 143.50 | 145.00 | 142.00 | 143.50 | 139.86 | 96,093 |
| 2026-02-20 | 143.50 | 145.00 | 142.00 | 144.00 | 140.35 | 58,139 |
| 2026-02-19 | 143.50 | 145.00 | 141.00 | 141.00 | 137.43 | 32,390 |
| 2026-02-18 | 143.50 | 145.00 | 141.50 | 142.50 | 138.89 | 20,271 |
| 2026-02-17 | 143.50 | 145.00 | 142.00 | 142.00 | 138.40 | 36,813 |
| 2026-02-16 | 145.00 | 146.00 | 141.00 | 143.00 | 139.38 | 110,465 |
| 2026-02-13 | 145.50 | 146.00 | 143.00 | 143.00 | 139.38 | 58,436 |
| 2026-02-12 | 145.50 | 146.00 | 145.00 | 146.00 | 142.30 | 178,998 |
| 2026-02-11 | 146.50 | 147.00 | 144.00 | 145.50 | 141.81 | 320,002 |
| 2026-02-10 | 148.50 | 150.00 | 146.00 | 146.00 | 142.30 | 71,722 |
| 2026-02-09 | 149.50 | 151.00 | 146.00 | 146.00 | 142.30 | 1,152,898 |
| 2026-02-06 | 150.00 | 151.00 | 148.00 | 151.00 | 147.17 | 1,077,501 |
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.