Supreme PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 176.50 | 178.00 | 175.00 | 176.50 | 170.28 | 83,899 |
| 2025-11-07 | 172.50 | 182.00 | 170.00 | 175.00 | 168.83 | 352,623 |
| 2025-11-06 | 172.50 | 175.00 | 170.00 | 172.50 | 166.42 | 45,841 |
| 2025-11-05 | 173.00 | 176.00 | 170.00 | 174.00 | 167.86 | 108,734 |
| 2025-11-04 | 173.00 | 176.00 | 170.00 | 174.00 | 167.86 | 84,761 |
| 2025-11-03 | 172.50 | 176.00 | 170.00 | 174.00 | 167.86 | 49,965 |
| 2025-10-31 | 172.50 | 175.00 | 171.00 | 172.50 | 166.42 | 77,077 |
| 2025-10-30 | 172.50 | 175.00 | 170.00 | 171.00 | 164.97 | 43,191 |
| 2025-10-29 | 171.50 | 175.00 | 170.00 | 172.50 | 166.42 | 62,945 |
| 2025-10-28 | 171.00 | 175.00 | 169.00 | 171.50 | 165.45 | 40,173 |
| 2025-10-27 | 171.50 | 175.00 | 168.00 | 174.00 | 167.86 | 58,960 |
| 2025-10-24 | 170.00 | 175.00 | 167.00 | 171.50 | 165.45 | 268,912 |
| 2025-10-23 | 170.00 | 173.00 | 167.00 | 168.50 | 162.56 | 61,185 |
| 2025-10-22 | 167.50 | 175.00 | 165.00 | 170.00 | 164.00 | 191,422 |
← NewerPage 5 of 5 · 254 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.