Supreme PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 174.00 | 178.00 | 170.89 | 174.00 | 163.01 | 276,471 |
| 2024-11-26 | 177.50 | 183.00 | 170.00 | 174.00 | 163.01 | 397,603 |
| 2024-11-25 | 166.50 | 179.00 | 165.00 | 174.00 | 163.01 | 149,858 |
| 2024-11-22 | 162.50 | 168.00 | 160.00 | 165.00 | 154.58 | 91,050 |
| 2024-11-21 | 162.50 | 167.00 | 160.00 | 164.00 | 153.64 | 104,620 |
| 2024-11-20 | 155.50 | 163.58 | 153.00 | 163.00 | 152.70 | 176,995 |
| 2024-11-19 | 157.50 | 160.00 | 153.50 | 155.50 | 145.68 | 87,443 |
| 2024-11-18 | 157.50 | 160.00 | 155.00 | 155.00 | 145.21 | 57,436 |
| 2024-11-15 | 162.50 | 165.00 | 155.13 | 157.50 | 147.55 | 46,152 |
| 2024-11-14 | 162.50 | 163.75 | 160.61 | 161.00 | 150.83 | 14,245 |
| 2024-11-13 | 162.50 | 165.00 | 160.00 | 162.50 | 152.24 | 77,898 |
| 2024-11-12 | 170.00 | 172.00 | 161.00 | 163.00 | 152.70 | 164,281 |
| 2024-11-11 | 172.50 | 173.75 | 167.00 | 170.00 | 159.26 | 169,633 |
| 2024-11-08 | 180.00 | 185.00 | 172.50 | 175.00 | 163.95 | 51,082 |
| 2024-11-07 | 177.50 | 185.00 | 174.00 | 181.50 | 170.04 | 226,820 |
| 2024-11-06 | 172.50 | 183.45 | 170.00 | 178.00 | 166.76 | 327,034 |
| 2024-11-05 | 162.50 | 175.00 | 160.00 | 174.00 | 163.01 | 218,955 |
| 2024-11-04 | 152.50 | 165.00 | 150.00 | 164.00 | 153.64 | 110,584 |
| 2024-11-01 | 152.50 | 155.00 | 152.25 | 155.00 | 145.21 | 16,534 |
| 2024-10-31 | 155.50 | 157.00 | 152.17 | 153.00 | 143.34 | 86,874 |
| 2024-10-30 | 139.00 | 157.00 | 138.00 | 157.00 | 147.08 | 583,122 |
| 2024-10-29 | 142.00 | 144.00 | 138.30 | 140.00 | 131.16 | 114,995 |
| 2024-10-28 | 144.50 | 145.00 | 140.75 | 141.00 | 132.09 | 229,035 |
| 2024-10-25 | 146.50 | 148.00 | 138.54 | 144.00 | 134.90 | 364,785 |
| 2024-10-24 | 152.00 | 152.00 | 145.30 | 146.00 | 136.78 | 311,945 |
| 2024-10-23 | 152.50 | 155.00 | 150.00 | 151.50 | 141.93 | 60,466 |
| 2024-10-22 | 152.50 | 155.00 | 150.00 | 152.50 | 142.87 | 31,149 |
| 2024-10-21 | 156.50 | 158.00 | 151.84 | 155.00 | 145.21 | 60,413 |
| 2024-10-18 | 156.50 | 158.00 | 153.00 | 155.50 | 145.68 | 139,579 |
| 2024-10-17 | 160.00 | 160.00 | 152.00 | 152.00 | 142.40 | 66,518 |
| 2024-10-16 | 162.50 | 165.00 | 158.87 | 159.50 | 149.42 | 163,095 |
| 2024-10-15 | 162.50 | 165.00 | 160.87 | 162.00 | 151.77 | 119,794 |
| 2024-10-14 | 166.00 | 168.00 | 160.50 | 162.00 | 151.77 | 176,362 |
| 2024-10-11 | 157.50 | 168.90 | 155.00 | 165.00 | 154.58 | 3,621,066 |
| 2024-10-10 | 160.00 | 170.00 | 155.00 | 155.00 | 145.21 | 146,775 |
| 2024-10-09 | 152.50 | 164.39 | 150.75 | 155.00 | 145.21 | 105,384 |
| 2024-10-08 | 153.00 | 156.00 | 150.00 | 152.00 | 142.40 | 194,656 |
| 2024-10-07 | 154.00 | 156.00 | 147.08 | 152.00 | 142.40 | 246,691 |
| 2024-10-04 | 157.50 | 160.00 | 151.60 | 152.00 | 142.40 | 141,244 |
| 2024-10-03 | 156.50 | 160.00 | 153.00 | 158.00 | 148.02 | 53,621 |
| 2024-10-02 | 156.50 | 159.00 | 153.00 | 156.00 | 146.15 | 69,534 |
| 2024-10-01 | 156.50 | 163.00 | 153.00 | 157.00 | 147.08 | 206,344 |
| 2024-09-30 | 157.50 | 160.00 | 150.13 | 156.50 | 146.61 | 156,342 |
| 2024-09-27 | 157.50 | 160.00 | 155.00 | 155.00 | 145.21 | 169,438 |
| 2024-09-26 | 162.50 | 165.00 | 155.25 | 158.00 | 148.02 | 241,390 |
| 2024-09-25 | 166.00 | 170.00 | 160.00 | 160.00 | 149.89 | 206,636 |
| 2024-09-24 | 166.00 | 170.00 | 163.63 | 164.00 | 153.64 | 135,634 |
| 2024-09-23 | 166.00 | 170.00 | 162.00 | 164.00 | 153.64 | 27,895 |
| 2024-09-20 | 166.00 | 170.00 | 164.23 | 166.00 | 155.51 | 85,189 |
| 2024-09-19 | 166.00 | 170.00 | 162.00 | 164.00 | 153.64 | 101,651 |
| 2024-09-18 | 170.00 | 170.00 | 162.48 | 165.00 | 154.58 | 188,112 |
| 2024-09-17 | 173.50 | 177.00 | 170.00 | 170.00 | 159.26 | 117,081 |
| 2024-09-16 | 173.50 | 177.00 | 172.38 | 173.00 | 162.07 | 19,719 |
| 2024-09-13 | 171.00 | 175.00 | 167.00 | 173.50 | 162.54 | 68,032 |
| 2024-09-12 | 171.00 | 175.00 | 169.55 | 172.00 | 161.14 | 55,027 |
| 2024-09-11 | 171.50 | 175.00 | 167.00 | 171.00 | 160.20 | 33,145 |
| 2024-09-10 | 170.00 | 175.00 | 168.00 | 170.00 | 159.26 | 262,909 |
| 2024-09-09 | 172.50 | 175.00 | 169.04 | 172.00 | 161.14 | 65,543 |
| 2024-09-06 | 172.50 | 175.00 | 170.25 | 172.00 | 161.14 | 63,094 |
| 2024-09-05 | 168.00 | 174.75 | 168.00 | 170.50 | 159.73 | 112,928 |
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.