Supreme PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 167.50 | 172.00 | 167.00 | 170.50 | 161.41 | 143,225 |
| 2025-02-21 | 168.50 | 171.00 | 167.00 | 168.50 | 159.52 | 12,422 |
| 2025-02-20 | 168.50 | 170.00 | 167.00 | 168.00 | 159.05 | 81,490 |
| 2025-02-19 | 172.50 | 173.00 | 167.00 | 168.00 | 159.05 | 270,968 |
| 2025-02-18 | 175.00 | 178.00 | 169.64 | 170.50 | 161.41 | 71,633 |
| 2025-02-17 | 175.50 | 176.50 | 173.00 | 175.50 | 166.15 | 44,458 |
| 2025-02-14 | 178.00 | 178.50 | 170.75 | 175.00 | 165.67 | 86,251 |
| 2025-02-13 | 180.00 | 183.00 | 176.00 | 178.50 | 168.99 | 29,403 |
| 2025-02-12 | 180.00 | 180.45 | 177.00 | 177.00 | 167.57 | 45,685 |
| 2025-02-11 | 178.50 | 182.58 | 176.00 | 180.00 | 170.41 | 34,970 |
| 2025-02-10 | 178.50 | 180.00 | 177.00 | 180.00 | 170.41 | 58,972 |
| 2025-02-07 | 177.00 | 184.00 | 176.00 | 177.00 | 167.57 | 2,251,109 |
| 2025-02-06 | 177.00 | 178.00 | 175.00 | 176.00 | 166.62 | 89,563 |
| 2025-02-05 | 179.00 | 183.00 | 175.00 | 177.00 | 167.57 | 26,603 |
| 2025-02-04 | 182.00 | 184.00 | 176.00 | 180.00 | 170.41 | 102,139 |
| 2025-02-03 | 177.50 | 183.25 | 175.00 | 181.00 | 171.35 | 143,038 |
| 2025-01-31 | 184.50 | 189.00 | 175.00 | 175.50 | 166.15 | 113,589 |
| 2025-01-30 | 180.50 | 189.00 | 178.00 | 184.00 | 174.19 | 84,839 |
| 2025-01-29 | 176.50 | 183.00 | 175.00 | 181.50 | 171.83 | 64,071 |
| 2025-01-28 | 171.50 | 178.00 | 171.00 | 178.00 | 168.51 | 154,418 |
| 2025-01-27 | 174.00 | 178.00 | 170.00 | 170.00 | 160.94 | 106,472 |
| 2025-01-24 | 174.00 | 178.00 | 170.00 | 174.00 | 164.73 | 35,158 |
| 2025-01-23 | 177.50 | 180.00 | 170.00 | 175.00 | 165.67 | 56,514 |
| 2025-01-22 | 177.50 | 180.00 | 173.50 | 177.50 | 168.04 | 64,285 |
| 2025-01-21 | 175.00 | 182.00 | 173.00 | 177.50 | 168.04 | 147,583 |
| 2025-01-20 | 175.00 | 177.00 | 173.28 | 175.00 | 165.67 | 51,747 |
| 2025-01-17 | 175.50 | 178.00 | 173.28 | 175.00 | 165.67 | 26,827 |
| 2025-01-16 | 176.50 | 178.00 | 170.50 | 175.50 | 166.15 | 163,807 |
| 2025-01-15 | 184.50 | 185.00 | 175.13 | 176.50 | 167.09 | 119,758 |
| 2025-01-14 | 182.50 | 187.00 | 180.00 | 183.00 | 173.25 | 89,436 |
| 2025-01-13 | 186.50 | 188.00 | 180.00 | 182.50 | 172.77 | 87,463 |
| 2025-01-10 | 187.50 | 191.75 | 183.64 | 185.00 | 175.14 | 127,630 |
| 2025-01-09 | 188.00 | 190.00 | 184.00 | 187.50 | 177.51 | 52,561 |
| 2025-01-08 | 192.50 | 195.00 | 185.00 | 186.00 | 176.09 | 205,486 |
| 2025-01-07 | 194.50 | 197.00 | 190.00 | 194.00 | 183.66 | 299,939 |
| 2025-01-06 | 188.00 | 198.45 | 186.00 | 195.00 | 184.61 | 293,093 |
| 2025-01-03 | 182.00 | 190.00 | 180.00 | 188.00 | 177.98 | 319,990 |
| 2025-01-02 | 175.00 | 184.65 | 171.55 | 182.00 | 172.30 | 325,231 |
| 2024-12-31 | 175.00 | 177.40 | 171.00 | 175.00 | 165.67 | 15,884 |
| 2024-12-30 | 175.00 | 180.00 | 170.00 | 175.00 | 165.67 | 59,638 |
| 2024-12-27 | 175.00 | 180.00 | 172.00 | 175.00 | 165.67 | 38,119 |
| 2024-12-24 | 168.00 | 180.00 | 167.00 | 175.00 | 165.67 | 165,533 |
| 2024-12-23 | 167.00 | 170.00 | 166.00 | 166.00 | 157.15 | 131,813 |
| 2024-12-20 | 167.50 | 170.00 | 165.00 | 169.00 | 159.99 | 121,293 |
| 2024-12-19 | 167.50 | 170.00 | 165.00 | 165.00 | 156.21 | 94,208 |
| 2024-12-18 | 167.50 | 170.00 | 160.00 | 160.00 | 151.47 | 31,904 |
| 2024-12-17 | 168.50 | 170.00 | 167.00 | 167.00 | 158.10 | 44,501 |
| 2024-12-16 | 168.50 | 170.00 | 167.00 | 168.50 | 159.52 | 50,340 |
| 2024-12-13 | 168.50 | 170.00 | 167.15 | 169.00 | 159.99 | 25,307 |
| 2024-12-12 | 168.50 | 170.50 | 167.00 | 168.50 | 159.52 | 52,561 |
| 2024-12-11 | 167.50 | 173.00 | 165.00 | 169.00 | 159.99 | 441,640 |
| 2024-12-10 | 167.50 | 170.00 | 165.00 | 167.50 | 158.57 | 103,347 |
| 2024-12-09 | 169.00 | 173.00 | 165.00 | 167.00 | 158.10 | 466,065 |
| 2024-12-06 | 169.00 | 173.00 | 165.00 | 169.00 | 159.99 | 110,167 |
| 2024-12-05 | 169.00 | 173.00 | 165.00 | 171.00 | 161.89 | 51,258 |
| 2024-12-04 | 175.00 | 177.00 | 170.00 | 172.50 | 161.60 | 242,304 |
| 2024-12-03 | 175.00 | 178.00 | 172.00 | 174.00 | 163.01 | 178,132 |
| 2024-12-02 | 168.50 | 180.00 | 165.00 | 176.00 | 164.88 | 377,715 |
| 2024-11-29 | 168.50 | 172.00 | 165.00 | 167.00 | 156.45 | 321,567 |
| 2024-11-28 | 174.00 | 175.50 | 166.50 | 168.50 | 157.86 | 277,759 |
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.