Supreme PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 134.00 | 135.00 | 131.23 | 132.00 | 132.00 | 155,478 |
| 2026-10-21 | 134.50 | 135.00 | 134.00 | 134.00 | 134.00 | 29,848 |
| 2026-10-20 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | 9,563 |
| 2026-10-19 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | 10,541 |
| 2026-10-16 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | 55,664 |
| 2026-10-15 | 136.00 | 137.00 | 134.00 | 134.00 | 134.00 | 122,282 |
| 2026-10-14 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 14,281 |
| 2026-10-13 | 136.00 | 137.00 | 134.00 | 136.00 | 136.00 | 14,554 |
| 2026-10-12 | 136.00 | 137.00 | 135.00 | 135.00 | 135.00 | 15,598 |
| 2026-10-09 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 43,204 |
| 2026-10-08 | 137.00 | 139.00 | 135.00 | 136.00 | 136.00 | 55,178 |
| 2026-10-07 | 137.00 | 139.00 | 135.00 | 136.00 | 136.00 | 86,810 |
| 2026-10-06 | 133.50 | 139.00 | 132.00 | 136.00 | 136.00 | 84,696 |
| 2026-10-05 | 133.50 | 136.25 | 132.00 | 133.50 | 133.50 | 72,176 |
| 2026-10-02 | 136.00 | 137.00 | 132.25 | 133.50 | 133.50 | 62,973 |
| 2026-10-01 | 136.00 | 137.00 | 135.00 | 135.00 | 135.00 | 43,799 |
| 2026-09-30 | 136.50 | 137.00 | 134.75 | 136.00 | 136.00 | 46,445 |
| 2026-09-29 | 136.50 | 137.00 | 136.00 | 136.00 | 136.00 | 33,455 |
| 2026-09-28 | 137.50 | 138.00 | 136.00 | 136.50 | 136.50 | 142,719 |
| 2026-09-25 | 139.50 | 142.00 | 137.00 | 137.00 | 137.00 | 22,155 |
| 2026-09-24 | 139.50 | 142.00 | 137.00 | 139.50 | 139.50 | 189,983 |
| 2026-09-23 | 140.00 | 142.00 | 137.00 | 139.50 | 139.50 | 13,582 |
| 2026-09-22 | 140.00 | 142.00 | 138.00 | 138.00 | 138.00 | 19,894 |
Page 1 of 1 · 23 trading days
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.