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 |
| 2025-10-21 | 165.00 | 170.00 | 162.00 | 167.50 | 161.59 | 39,234 |
| 2025-10-20 | 157.50 | 170.00 | 155.00 | 168.00 | 162.08 | 319,513 |
| 2025-10-17 | 157.50 | 160.00 | 155.00 | 157.00 | 151.46 | 132,500 |
| 2025-10-16 | 157.50 | 160.00 | 155.00 | 160.00 | 154.36 | 140,746 |
| 2025-10-15 | 167.50 | 170.00 | 157.00 | 157.00 | 151.46 | 185,047 |
| 2025-10-14 | 167.50 | 170.00 | 165.00 | 167.50 | 161.59 | 32,836 |
| 2025-10-13 | 169.00 | 173.00 | 165.00 | 168.50 | 162.56 | 43,597 |
| 2025-10-10 | 173.00 | 175.00 | 165.00 | 169.00 | 163.04 | 59,870 |
| 2025-10-09 | 173.00 | 175.00 | 171.00 | 172.00 | 165.93 | 145,726 |
| 2025-10-08 | 173.00 | 175.00 | 171.00 | 172.00 | 165.93 | 64,337 |
| 2025-10-07 | 173.00 | 175.00 | 171.00 | 172.00 | 165.93 | 61,048 |
| 2025-10-06 | 173.00 | 175.00 | 171.00 | 173.00 | 166.90 | 57,744 |
| 2025-10-03 | 171.00 | 174.00 | 170.00 | 173.50 | 167.38 | 86,437 |
| 2025-10-02 | 171.50 | 175.00 | 168.00 | 171.00 | 164.97 | 69,305 |
| 2025-10-01 | 177.50 | 180.00 | 165.00 | 171.00 | 164.97 | 359,915 |
| 2025-09-30 | 177.50 | 180.00 | 175.00 | 175.00 | 168.83 | 27,197 |
| 2025-09-29 | 182.50 | 185.00 | 175.00 | 178.00 | 171.72 | 70,617 |
| 2025-09-26 | 182.50 | 185.00 | 180.00 | 182.50 | 176.06 | 30,763 |
| 2025-09-25 | 182.50 | 184.80 | 181.60 | 182.50 | 176.06 | 19,657 |
| 2025-09-24 | 182.50 | 184.80 | 182.00 | 182.50 | 176.06 | 17,459 |
| 2025-09-23 | 182.50 | 184.80 | 180.00 | 182.50 | 176.06 | 38,484 |
| 2025-09-22 | 182.50 | 183.00 | 180.00 | 180.00 | 173.65 | 68,436 |
| 2025-09-19 | 182.50 | 184.90 | 180.00 | 182.50 | 176.06 | 379,968 |
| 2025-09-18 | 182.50 | 185.00 | 180.00 | 185.00 | 178.48 | 274,714 |
| 2025-09-17 | 182.50 | 185.00 | 180.00 | 183.00 | 176.55 | 47,869 |
| 2025-09-16 | 182.50 | 185.00 | 180.00 | 182.50 | 176.06 | 139,231 |
| 2025-09-15 | 182.50 | 185.00 | 180.00 | 182.50 | 176.06 | 93,624 |
| 2025-09-12 | 182.50 | 185.00 | 180.00 | 182.50 | 176.06 | 45,698 |
| 2025-09-11 | 183.50 | 185.00 | 180.00 | 182.50 | 176.06 | 39,993 |
| 2025-09-10 | 183.50 | 185.00 | 182.15 | 183.00 | 176.55 | 15,619 |
| 2025-09-09 | 183.50 | 185.00 | 182.00 | 182.00 | 175.58 | 77,604 |
| 2025-09-08 | 183.50 | 185.00 | 182.00 | 183.50 | 177.03 | 52,987 |
| 2025-09-05 | 187.50 | 190.00 | 182.00 | 183.00 | 176.55 | 112,398 |
| 2025-09-04 | 182.50 | 190.00 | 182.00 | 189.50 | 182.82 | 62,028 |
| 2025-09-03 | 182.50 | 185.00 | 180.00 | 182.50 | 176.06 | 38,176 |
| 2025-09-02 | 182.50 | 185.00 | 180.00 | 185.00 | 178.48 | 103,967 |
| 2025-09-01 | 182.50 | 186.00 | 180.00 | 185.00 | 178.48 | 174,552 |
| 2025-08-29 | 182.50 | 185.00 | 180.00 | 180.00 | 173.65 | 78,886 |
| 2025-08-28 | 182.50 | 185.00 | 180.00 | 180.00 | 173.65 | 35,902 |
| 2025-08-27 | 182.50 | 185.00 | 180.00 | 182.50 | 176.06 | 20,564 |
| 2025-08-26 | 182.50 | 185.00 | 180.00 | 182.50 | 176.06 | 23,375 |
| 2025-08-22 | 179.00 | 185.00 | 177.00 | 182.50 | 176.06 | 37,109 |
| 2025-08-21 | 180.00 | 181.00 | 176.00 | 179.00 | 172.69 | 43,860 |
| 2025-08-20 | 182.50 | 184.00 | 180.00 | 182.00 | 172.30 | 25,014 |
| 2025-08-19 | 179.50 | 184.00 | 177.00 | 182.50 | 172.77 | 257,841 |
| 2025-08-18 | 186.00 | 187.00 | 176.00 | 179.50 | 169.93 | 133,899 |
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.