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 |
| 2026-09-21 | 140.50 | 142.00 | 138.00 | 140.00 | 140.00 | 27,843 |
| 2026-09-18 | 140.50 | 142.00 | 139.00 | 139.00 | 139.00 | 32,246 |
| 2026-09-17 | 141.00 | 143.00 | 138.00 | 140.00 | 140.00 | 332,467 |
| 2026-09-16 | 142.50 | 145.00 | 140.00 | 141.00 | 141.00 | 153,139 |
| 2026-09-15 | 144.00 | 145.00 | 143.00 | 143.00 | 143.00 | 70,472 |
| 2026-09-14 | 144.00 | 146.00 | 143.00 | 144.00 | 144.00 | 36,479 |
| 2026-09-11 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | 19,178 |
| 2026-09-10 | 144.50 | 146.00 | 143.00 | 144.00 | 144.00 | 36,066 |
| 2026-09-09 | 144.50 | 146.00 | 143.00 | 144.50 | 144.50 | 57,373 |
| 2026-09-08 | 146.00 | 147.00 | 143.00 | 145.50 | 145.50 | 66,896 |
| 2026-09-07 | 148.00 | 150.00 | 145.00 | 146.00 | 146.00 | 18,332 |
| 2026-09-04 | 148.00 | 150.00 | 145.00 | 146.50 | 146.50 | 80,504 |
| 2026-09-03 | 149.00 | 150.00 | 146.00 | 149.00 | 149.00 | 375,901 |
| 2026-09-02 | 148.50 | 150.00 | 145.00 | 149.00 | 149.00 | 84,993 |
| 2026-09-01 | 148.50 | 150.00 | 147.00 | 148.50 | 148.50 | 76,834 |
| 2026-08-28 | 143.00 | 150.00 | 143.00 | 148.00 | 148.00 | 696,434 |
| 2026-08-27 | 142.50 | 146.00 | 140.00 | 143.00 | 143.00 | 14,019 |
| 2026-08-26 | 142.50 | 145.00 | 142.50 | 142.50 | 142.50 | 9,112 |
| 2026-08-25 | 142.50 | 145.00 | 140.00 | 145.00 | 145.00 | 60,144 |
| 2026-08-24 | 145.00 | 148.00 | 142.00 | 143.00 | 143.00 | 77,878 |
| 2026-08-21 | 144.50 | 148.00 | 142.00 | 145.00 | 145.00 | 39,013 |
| 2026-08-20 | 146.00 | 149.50 | 142.00 | 144.50 | 144.50 | 985,486 |
| 2026-08-19 | 152.00 | 155.00 | 145.00 | 150.00 | 146.20 | 183,746 |
| 2026-08-18 | 152.00 | 155.00 | 149.00 | 152.00 | 148.15 | 29,359 |
| 2026-08-17 | 150.50 | 155.00 | 148.00 | 150.00 | 146.20 | 206,460 |
| 2026-08-14 | 150.50 | 153.00 | 148.00 | 152.00 | 148.15 | 47,929 |
| 2026-08-13 | 142.50 | 153.00 | 140.00 | 150.00 | 146.20 | 334,998 |
| 2026-08-12 | 138.00 | 145.00 | 135.00 | 142.50 | 138.89 | 73,457 |
| 2026-08-11 | 138.00 | 142.00 | 135.00 | 138.00 | 134.50 | 80,363 |
| 2026-08-10 | 137.00 | 144.00 | 134.00 | 142.00 | 138.40 | 151,792 |
| 2026-08-07 | 137.00 | 139.50 | 134.67 | 137.00 | 133.53 | 70,416 |
| 2026-08-06 | 137.50 | 140.00 | 134.55 | 138.00 | 134.50 | 41,281 |
| 2026-08-05 | 139.00 | 142.00 | 135.00 | 139.00 | 135.48 | 59,688 |
| 2026-08-04 | 136.00 | 143.00 | 134.00 | 139.00 | 135.48 | 100,888 |
| 2026-08-03 | 134.00 | 138.00 | 132.00 | 135.00 | 131.58 | 137,815 |
| 2026-07-31 | 131.00 | 136.00 | 130.00 | 134.00 | 130.61 | 70,211 |
| 2026-07-30 | 130.50 | 132.00 | 130.00 | 131.00 | 127.68 | 1,192,535 |
Page 1 of 5 · 254 trading daysOlder →
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.