Supreme PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 148.00 | 151.00 | 148.00 | 148.00 | 144.25 | 3,843,273 |
| 2026-02-04 | 148.10 | 150.00 | 148.10 | 150.00 | 146.20 | 27,367 |
| 2026-02-03 | 147.50 | 150.00 | 146.00 | 150.00 | 146.20 | 68,433 |
| 2026-02-02 | 148.50 | 149.00 | 146.00 | 147.50 | 143.76 | 349,259 |
| 2026-01-30 | 149.00 | 150.00 | 148.00 | 150.00 | 146.20 | 45,921 |
| 2026-01-29 | 149.00 | 150.00 | 148.00 | 149.00 | 145.23 | 399,640 |
| 2026-01-28 | 149.00 | 152.00 | 148.00 | 149.00 | 145.23 | 1,832,365 |
| 2026-01-27 | 149.00 | 150.00 | 148.00 | 150.00 | 146.20 | 1,564,352 |
| 2026-01-26 | 148.00 | 150.00 | 148.00 | 150.00 | 146.20 | 70,745 |
| 2026-01-23 | 147.50 | 150.00 | 145.00 | 149.00 | 145.23 | 161,538 |
| 2026-01-22 | 147.50 | 150.00 | 145.00 | 149.00 | 145.23 | 1,180,880 |
| 2026-01-21 | 143.00 | 150.00 | 142.00 | 147.50 | 143.76 | 149,500 |
| 2026-01-20 | 144.00 | 146.00 | 142.00 | 144.50 | 140.84 | 378,115 |
| 2026-01-19 | 144.00 | 146.00 | 142.00 | 144.00 | 140.35 | 45,917 |
| 2026-01-16 | 147.00 | 150.00 | 142.25 | 143.50 | 139.86 | 75,616 |
| 2026-01-15 | 147.00 | 149.00 | 145.10 | 147.00 | 143.28 | 73,573 |
| 2026-01-14 | 144.00 | 147.00 | 143.13 | 146.00 | 142.30 | 90,539 |
| 2026-01-13 | 145.00 | 146.20 | 142.22 | 143.50 | 139.86 | 123,819 |
| 2026-01-12 | 146.00 | 147.00 | 143.00 | 143.00 | 139.38 | 77,647 |
| 2026-01-09 | 146.00 | 148.00 | 144.50 | 145.50 | 141.81 | 77,425 |
| 2026-01-08 | 146.00 | 147.00 | 145.00 | 147.00 | 143.28 | 27,515 |
| 2026-01-07 | 147.50 | 150.00 | 145.00 | 147.00 | 143.28 | 73,798 |
| 2026-01-06 | 146.50 | 150.00 | 145.00 | 150.00 | 146.20 | 81,005 |
| 2026-01-05 | 149.00 | 150.00 | 145.00 | 146.00 | 142.30 | 111,668 |
| 2026-01-02 | 149.50 | 150.00 | 148.00 | 149.00 | 145.23 | 183,597 |
| 2025-12-31 | 149.50 | 150.00 | 149.00 | 149.50 | 145.71 | 51,522 |
| 2025-12-30 | 145.50 | 151.00 | 145.00 | 150.00 | 146.20 | 277,037 |
| 2025-12-29 | 143.00 | 147.00 | 142.00 | 147.00 | 143.28 | 116,544 |
| 2025-12-24 | 143.00 | 144.00 | 142.00 | 143.00 | 139.38 | 25,091 |
| 2025-12-23 | 146.50 | 148.00 | 142.00 | 143.00 | 139.38 | 205,029 |
| 2025-12-22 | 147.50 | 149.00 | 145.00 | 147.00 | 143.28 | 125,476 |
| 2025-12-19 | 149.00 | 150.00 | 146.77 | 147.50 | 143.76 | 58,210 |
| 2025-12-18 | 150.50 | 152.00 | 149.00 | 149.00 | 145.23 | 27,797 |
| 2025-12-17 | 150.50 | 152.00 | 149.00 | 149.00 | 145.23 | 65,335 |
| 2025-12-16 | 151.00 | 152.00 | 149.00 | 150.50 | 146.69 | 43,449 |
| 2025-12-15 | 150.50 | 152.00 | 149.00 | 150.00 | 146.20 | 147,622 |
| 2025-12-12 | 149.50 | 152.00 | 149.00 | 150.00 | 146.20 | 252,691 |
| 2025-12-11 | 149.00 | 150.00 | 148.00 | 149.00 | 145.23 | 56,973 |
| 2025-12-10 | 147.50 | 151.00 | 146.00 | 149.00 | 145.23 | 434,702 |
| 2025-12-09 | 151.00 | 153.00 | 146.00 | 148.00 | 144.25 | 138,014 |
| 2025-12-08 | 151.50 | 153.00 | 149.20 | 149.50 | 145.71 | 220,088 |
| 2025-12-05 | 151.50 | 154.00 | 150.00 | 151.00 | 147.17 | 316,560 |
| 2025-12-04 | 156.00 | 156.00 | 151.08 | 151.50 | 147.66 | 184,130 |
| 2025-12-03 | 159.50 | 162.00 | 155.00 | 157.00 | 151.46 | 18,392 |
| 2025-12-02 | 159.00 | 162.00 | 156.75 | 157.00 | 151.46 | 61,416 |
| 2025-12-01 | 157.50 | 160.00 | 155.55 | 158.00 | 152.43 | 60,856 |
| 2025-11-28 | 156.50 | 160.00 | 155.00 | 156.00 | 150.50 | 2,182,840 |
| 2025-11-27 | 152.50 | 158.00 | 151.00 | 157.00 | 151.46 | 103,683 |
| 2025-11-26 | 158.50 | 160.00 | 150.00 | 151.00 | 145.67 | 228,522 |
| 2025-11-25 | 171.00 | 175.00 | 155.25 | 157.00 | 151.46 | 556,530 |
| 2025-11-24 | 172.50 | 175.00 | 167.00 | 168.00 | 162.08 | 104,465 |
| 2025-11-21 | 172.50 | 175.00 | 170.00 | 174.00 | 167.86 | 20,189 |
| 2025-11-20 | 172.50 | 175.00 | 170.00 | 175.00 | 168.83 | 31,172 |
| 2025-11-19 | 172.50 | 175.00 | 170.00 | 172.50 | 166.42 | 19,080 |
| 2025-11-18 | 173.50 | 175.00 | 170.00 | 172.50 | 166.42 | 258,028 |
| 2025-11-17 | 177.50 | 180.00 | 172.00 | 175.00 | 168.83 | 32,127 |
| 2025-11-14 | 177.50 | 180.00 | 175.00 | 175.00 | 168.83 | 293,661 |
| 2025-11-13 | 177.50 | 180.00 | 175.00 | 177.50 | 171.24 | 7,990 |
| 2025-11-12 | 177.50 | 180.00 | 175.00 | 180.00 | 173.65 | 39,180 |
| 2025-11-11 | 176.50 | 180.00 | 175.00 | 177.50 | 171.24 | 115,437 |
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.