Supreme PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 167.50 | 170.00 | 162.00 | 169.50 | 160.47 | 38,624 |
| 2025-05-21 | 165.00 | 170.00 | 164.50 | 167.50 | 158.57 | 14,504 |
| 2025-05-20 | 160.00 | 168.00 | 158.00 | 168.00 | 159.05 | 138,775 |
| 2025-05-19 | 160.00 | 163.00 | 159.10 | 160.00 | 151.47 | 59,311 |
| 2025-05-16 | 160.00 | 162.00 | 158.00 | 161.00 | 152.42 | 101,451 |
| 2025-05-15 | 160.00 | 162.00 | 158.00 | 160.00 | 151.47 | 73,172 |
| 2025-05-14 | 161.50 | 165.00 | 157.00 | 160.00 | 151.47 | 167,710 |
| 2025-05-13 | 161.00 | 165.00 | 158.00 | 158.00 | 149.58 | 81,680 |
| 2025-05-12 | 156.50 | 165.00 | 155.00 | 164.00 | 155.26 | 90,039 |
| 2025-05-09 | 155.00 | 160.00 | 152.00 | 158.00 | 149.58 | 73,621 |
| 2025-05-08 | 155.00 | 160.00 | 150.00 | 155.00 | 146.74 | 26,018 |
| 2025-05-07 | 155.00 | 160.00 | 150.00 | 159.00 | 150.53 | 61,950 |
| 2025-05-06 | 155.00 | 159.00 | 150.00 | 155.00 | 146.74 | 59,570 |
| 2025-05-02 | 155.00 | 160.00 | 155.00 | 155.00 | 146.74 | 44,379 |
| 2025-05-01 | 155.00 | 160.00 | 150.00 | 155.00 | 146.74 | 72,954 |
| 2025-04-30 | 155.00 | 157.50 | 153.50 | 154.00 | 145.79 | 55,902 |
| 2025-04-29 | 152.50 | 158.00 | 150.00 | 155.00 | 146.74 | 56,839 |
| 2025-04-28 | 156.00 | 157.00 | 151.75 | 154.00 | 145.79 | 69,407 |
| 2025-04-25 | 156.00 | 159.00 | 153.33 | 156.00 | 147.69 | 13,686 |
| 2025-04-24 | 154.00 | 160.00 | 150.00 | 155.00 | 146.74 | 50,903 |
| 2025-04-23 | 167.50 | 170.00 | 151.25 | 154.00 | 145.79 | 395,381 |
| 2025-04-22 | 167.50 | 170.00 | 160.00 | 170.00 | 160.94 | 14,979 |
| 2025-04-17 | 165.00 | 170.00 | 165.00 | 167.00 | 158.10 | 120,585 |
| 2025-04-16 | 159.00 | 167.89 | 158.00 | 162.50 | 153.84 | 43,919 |
| 2025-04-15 | 155.00 | 161.50 | 155.00 | 159.00 | 150.53 | 38,664 |
| 2025-04-14 | 155.00 | 160.00 | 152.00 | 160.00 | 151.47 | 63,968 |
| 2025-04-11 | 155.00 | 158.00 | 152.00 | 155.00 | 146.74 | 13,810 |
| 2025-04-10 | 152.50 | 158.00 | 150.00 | 158.00 | 149.58 | 85,811 |
| 2025-04-09 | 145.00 | 151.00 | 143.70 | 150.00 | 142.01 | 99,817 |
| 2025-04-08 | 141.50 | 150.00 | 140.00 | 150.00 | 142.01 | 79,035 |
| 2025-04-07 | 140.00 | 140.00 | 125.00 | 140.00 | 132.54 | 518,291 |
| 2025-04-04 | 151.50 | 155.00 | 139.00 | 143.00 | 135.38 | 316,650 |
| 2025-04-03 | 151.50 | 153.00 | 148.00 | 151.50 | 143.43 | 43,707 |
| 2025-04-02 | 151.50 | 159.00 | 151.50 | 151.50 | 143.43 | 90,251 |
| 2025-04-01 | 150.00 | 155.00 | 148.00 | 154.00 | 145.79 | 52,775 |
| 2025-03-31 | 152.50 | 155.00 | 147.99 | 152.00 | 143.90 | 115,272 |
| 2025-03-28 | 152.50 | 155.00 | 150.00 | 154.00 | 145.79 | 76,358 |
| 2025-03-27 | 154.00 | 158.00 | 150.00 | 153.00 | 144.85 | 50,205 |
| 2025-03-26 | 152.50 | 156.00 | 150.00 | 153.00 | 144.85 | 157,615 |
| 2025-03-25 | 156.00 | 158.00 | 150.00 | 152.00 | 143.90 | 152,907 |
| 2025-03-24 | 152.00 | 157.70 | 150.00 | 156.00 | 147.69 | 131,280 |
| 2025-03-21 | 152.00 | 154.00 | 150.00 | 152.00 | 143.90 | 26,039 |
| 2025-03-20 | 152.00 | 154.00 | 150.00 | 150.00 | 142.01 | 26,266 |
| 2025-03-19 | 152.00 | 154.00 | 150.00 | 150.00 | 142.01 | 116,128 |
| 2025-03-18 | 152.00 | 154.00 | 150.00 | 152.00 | 143.90 | 99,125 |
| 2025-03-17 | 149.50 | 154.00 | 148.55 | 152.00 | 143.90 | 67,320 |
| 2025-03-14 | 144.00 | 154.00 | 144.00 | 150.00 | 142.01 | 118,930 |
| 2025-03-13 | 144.00 | 145.00 | 142.00 | 143.50 | 135.85 | 265,175 |
| 2025-03-12 | 147.00 | 147.00 | 143.00 | 144.50 | 136.80 | 200,920 |
| 2025-03-11 | 148.50 | 150.00 | 145.00 | 145.00 | 137.27 | 207,667 |
| 2025-03-10 | 152.50 | 155.00 | 145.50 | 145.50 | 137.75 | 173,586 |
| 2025-03-07 | 148.00 | 152.48 | 145.00 | 150.00 | 142.01 | 137,969 |
| 2025-03-06 | 152.50 | 152.95 | 147.00 | 148.00 | 140.11 | 150,993 |
| 2025-03-05 | 161.50 | 163.00 | 150.00 | 151.00 | 142.95 | 465,059 |
| 2025-03-04 | 164.00 | 165.00 | 158.00 | 158.00 | 149.58 | 105,560 |
| 2025-03-03 | 164.50 | 165.95 | 162.00 | 163.00 | 154.31 | 107,889 |
| 2025-02-28 | 163.50 | 166.00 | 162.00 | 165.00 | 156.21 | 92,739 |
| 2025-02-27 | 166.00 | 170.00 | 160.00 | 163.00 | 154.31 | 204,926 |
| 2025-02-26 | 172.00 | 175.00 | 161.50 | 161.50 | 152.89 | 98,362 |
| 2025-02-25 | 171.00 | 175.00 | 167.00 | 167.50 | 158.57 | 88,013 |
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.