Supreme PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 186.00 | 187.00 | 176.00 | 179.50 | 169.93 | 133,899 |
| 2025-08-15 | 185.50 | 190.00 | 185.00 | 186.00 | 176.09 | 204,333 |
| 2025-08-14 | 186.00 | 188.00 | 185.00 | 185.00 | 175.14 | 103,808 |
| 2025-08-13 | 190.00 | 192.00 | 186.44 | 187.00 | 177.04 | 92,086 |
| 2025-08-12 | 191.00 | 195.00 | 188.00 | 190.00 | 179.88 | 158,546 |
| 2025-08-11 | 185.00 | 195.00 | 182.00 | 191.00 | 180.82 | 131,886 |
| 2025-08-08 | 185.00 | 188.00 | 183.75 | 188.00 | 177.98 | 65,991 |
| 2025-08-07 | 189.00 | 190.00 | 183.50 | 186.00 | 176.09 | 105,880 |
| 2025-08-06 | 189.00 | 190.00 | 188.00 | 189.00 | 178.93 | 272,098 |
| 2025-08-05 | 189.00 | 190.00 | 185.00 | 189.00 | 178.93 | 15,216 |
| 2025-08-04 | 189.00 | 190.00 | 188.00 | 189.00 | 178.93 | 247,716 |
| 2025-08-01 | 189.00 | 190.00 | 188.00 | 188.00 | 177.98 | 46,212 |
| 2025-07-31 | 189.00 | 190.00 | 186.50 | 189.00 | 178.93 | 365,195 |
| 2025-07-30 | 189.00 | 190.00 | 185.00 | 189.00 | 178.93 | 43,688 |
| 2025-07-29 | 189.00 | 190.00 | 186.90 | 189.00 | 178.93 | 106,954 |
| 2025-07-28 | 187.50 | 190.00 | 185.00 | 190.00 | 179.88 | 25,472 |
| 2025-07-25 | 188.06 | 190.00 | 188.06 | 190.00 | 179.88 | 4,549 |
| 2025-07-24 | 187.50 | 190.00 | 185.00 | 187.50 | 177.51 | 82,023 |
| 2025-07-23 | 187.50 | 189.75 | 185.00 | 189.50 | 179.40 | 47,555 |
| 2025-07-22 | 187.50 | 190.00 | 185.00 | 187.50 | 177.51 | 25,519 |
| 2025-07-21 | 188.00 | 191.00 | 185.00 | 187.50 | 177.51 | 57,261 |
| 2025-07-18 | 178.50 | 192.00 | 177.00 | 190.00 | 179.88 | 1,903,523 |
| 2025-07-17 | 173.00 | 185.00 | 171.00 | 182.00 | 172.30 | 789,343 |
| 2025-07-16 | 173.50 | 175.00 | 171.50 | 172.50 | 163.31 | 112,597 |
| 2025-07-15 | 178.00 | 180.00 | 171.00 | 173.50 | 164.25 | 442,724 |
| 2025-07-14 | 176.50 | 180.00 | 175.00 | 176.00 | 166.62 | 150,957 |
| 2025-07-11 | 176.00 | 178.00 | 175.00 | 176.50 | 167.09 | 109,379 |
| 2025-07-10 | 176.00 | 177.00 | 172.00 | 177.00 | 167.57 | 292,051 |
| 2025-07-09 | 176.00 | 177.00 | 175.00 | 176.00 | 166.62 | 93,223 |
| 2025-07-08 | 179.50 | 182.00 | 175.00 | 175.50 | 166.15 | 141,161 |
| 2025-07-07 | 182.50 | 185.00 | 177.00 | 178.50 | 168.99 | 145,290 |
| 2025-07-04 | 184.00 | 188.00 | 180.00 | 182.00 | 172.30 | 174,402 |
| 2025-07-03 | 182.50 | 185.00 | 180.00 | 184.00 | 174.19 | 190,585 |
| 2025-07-02 | 188.50 | 192.00 | 180.00 | 182.50 | 172.77 | 252,707 |
| 2025-07-01 | 205.00 | 205.00 | 185.00 | 188.00 | 177.98 | 842,896 |
| 2025-06-30 | 201.50 | 205.00 | 199.50 | 205.00 | 194.08 | 220,831 |
| 2025-06-27 | 202.00 | 205.00 | 198.27 | 200.00 | 189.34 | 74,076 |
| 2025-06-26 | 198.00 | 204.00 | 195.00 | 202.00 | 191.24 | 120,928 |
| 2025-06-25 | 199.00 | 202.00 | 195.00 | 201.00 | 190.29 | 22,463 |
| 2025-06-24 | 199.00 | 204.00 | 195.00 | 198.00 | 187.45 | 220,024 |
| 2025-06-23 | 197.00 | 204.00 | 195.00 | 200.00 | 189.34 | 226,924 |
| 2025-06-20 | 198.00 | 201.00 | 195.00 | 198.00 | 187.45 | 31,303 |
| 2025-06-19 | 198.00 | 201.00 | 198.00 | 198.00 | 187.45 | 25,524 |
| 2025-06-18 | 198.50 | 202.00 | 198.00 | 198.00 | 187.45 | 43,520 |
| 2025-06-17 | 198.50 | 202.00 | 195.00 | 198.50 | 187.92 | 131,106 |
| 2025-06-16 | 198.50 | 202.00 | 195.00 | 198.50 | 187.92 | 119,824 |
| 2025-06-13 | 197.50 | 202.00 | 195.00 | 200.00 | 189.34 | 101,208 |
| 2025-06-12 | 194.00 | 200.00 | 193.00 | 200.00 | 189.34 | 408,383 |
| 2025-06-11 | 189.00 | 195.00 | 188.00 | 193.50 | 183.19 | 177,364 |
| 2025-06-10 | 187.00 | 190.00 | 185.00 | 190.00 | 179.88 | 259,401 |
| 2025-06-09 | 180.50 | 188.89 | 176.00 | 186.00 | 176.09 | 131,061 |
| 2025-06-06 | 180.50 | 185.00 | 176.00 | 185.00 | 175.14 | 170,119 |
| 2025-06-05 | 180.50 | 185.00 | 177.50 | 182.00 | 172.30 | 48,861 |
| 2025-06-04 | 175.50 | 184.94 | 173.00 | 180.00 | 170.41 | 132,387 |
| 2025-06-03 | 175.00 | 178.00 | 173.00 | 176.00 | 166.62 | 204,260 |
| 2025-06-02 | 175.00 | 177.00 | 173.00 | 174.00 | 164.73 | 41,160 |
| 2025-05-30 | 175.00 | 177.00 | 173.00 | 175.00 | 165.67 | 37,305 |
| 2025-05-29 | 173.50 | 178.79 | 173.00 | 177.50 | 168.04 | 180,224 |
| 2025-05-28 | 169.50 | 174.90 | 168.00 | 172.50 | 163.31 | 71,415 |
| 2025-05-27 | 168.00 | 171.00 | 166.00 | 169.50 | 160.47 | 34,946 |
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.