Supreme PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 130.50 | 132.00 | 130.00 | 131.00 | 127.68 | 61,104 |
| 2026-07-28 | 130.50 | 131.00 | 130.00 | 130.50 | 127.19 | 155,943 |
| 2026-07-27 | 132.00 | 133.00 | 130.00 | 131.50 | 128.17 | 105,008 |
| 2026-07-24 | 131.50 | 133.50 | 130.00 | 132.00 | 128.66 | 217,185 |
| 2026-07-23 | 135.00 | 136.00 | 130.00 | 131.00 | 127.68 | 151,637 |
| 2026-07-22 | 135.00 | 136.00 | 134.00 | 134.50 | 131.09 | 58,837 |
| 2026-07-21 | 133.78 | 137.00 | 133.78 | 135.00 | 131.58 | 386,515 |
| 2026-07-20 | 135.50 | 137.00 | 130.50 | 131.50 | 128.17 | 272,248 |
| 2026-07-17 | 141.00 | 142.00 | 135.00 | 135.50 | 132.07 | 91,648 |
| 2026-07-16 | 141.00 | 142.00 | 138.35 | 140.00 | 136.45 | 123,414 |
| 2026-07-15 | 141.00 | 142.00 | 140.00 | 140.00 | 136.45 | 6,893 |
| 2026-07-14 | 141.00 | 142.00 | 138.00 | 141.00 | 137.43 | 19,363 |
| 2026-07-13 | 141.50 | 142.45 | 138.20 | 140.00 | 136.45 | 44,663 |
| 2026-07-10 | 142.50 | 143.00 | 142.00 | 142.50 | 138.89 | 17,486 |
| 2026-07-09 | 143.00 | 144.00 | 142.00 | 142.00 | 138.40 | 183,638 |
| 2026-07-08 | 142.50 | 144.00 | 141.00 | 143.00 | 139.38 | 75,688 |
| 2026-07-07 | 141.50 | 144.00 | 140.00 | 141.00 | 137.43 | 75,293 |
| 2026-07-06 | 141.50 | 143.00 | 140.00 | 141.00 | 137.43 | 45,411 |
| 2026-07-03 | 144.00 | 147.00 | 140.00 | 142.00 | 138.40 | 105,232 |
| 2026-07-02 | 146.50 | 147.00 | 140.00 | 143.00 | 139.38 | 515,146 |
| 2026-07-01 | 158.00 | 160.00 | 145.00 | 146.00 | 142.30 | 235,704 |
| 2026-06-30 | 157.50 | 160.00 | 152.00 | 156.00 | 152.05 | 64,876 |
| 2026-06-29 | 154.00 | 160.00 | 153.00 | 157.50 | 153.51 | 119,053 |
| 2026-06-26 | 154.00 | 155.00 | 153.00 | 154.00 | 150.10 | 38,530 |
| 2026-06-25 | 153.50 | 160.00 | 152.00 | 154.00 | 150.10 | 284,350 |
| 2026-06-24 | 150.50 | 156.00 | 148.00 | 153.00 | 149.12 | 36,573 |
| 2026-06-23 | 156.00 | 160.00 | 148.00 | 150.50 | 146.69 | 156,328 |
| 2026-06-22 | 156.00 | 160.00 | 152.00 | 156.00 | 152.05 | 10,335 |
| 2026-06-19 | 156.00 | 160.00 | 152.00 | 156.00 | 152.05 | 27,264 |
| 2026-06-18 | 157.50 | 160.00 | 152.00 | 153.00 | 149.12 | 36,220 |
| 2026-06-17 | 152.50 | 160.00 | 148.00 | 155.00 | 151.07 | 283,524 |
| 2026-06-16 | 147.50 | 155.00 | 145.00 | 151.00 | 147.17 | 136,558 |
| 2026-06-15 | 144.50 | 150.00 | 142.00 | 150.00 | 146.20 | 156,356 |
| 2026-06-12 | 141.00 | 145.00 | 139.00 | 144.50 | 140.84 | 182,004 |
| 2026-06-11 | 141.00 | 145.00 | 137.00 | 140.00 | 136.45 | 423,451 |
| 2026-06-10 | 145.00 | 148.00 | 140.00 | 140.00 | 136.45 | 116,372 |
| 2026-06-09 | 146.50 | 150.00 | 143.00 | 146.50 | 142.79 | 11,917 |
| 2026-06-08 | 147.50 | 150.00 | 142.00 | 145.00 | 141.33 | 82,451 |
| 2026-06-05 | 148.00 | 150.00 | 140.00 | 140.00 | 136.45 | 16,204 |
| 2026-06-04 | 148.00 | 150.00 | 146.00 | 146.00 | 142.30 | 19,668 |
| 2026-06-03 | 146.00 | 150.00 | 145.00 | 148.00 | 144.25 | 120,544 |
| 2026-06-02 | 146.00 | 147.00 | 144.00 | 144.00 | 140.35 | 28,404 |
| 2026-06-01 | 145.50 | 147.00 | 145.00 | 145.00 | 141.33 | 261,561 |
| 2026-05-29 | 152.50 | 155.00 | 145.00 | 147.00 | 143.28 | 205,109 |
| 2026-05-28 | 152.50 | 155.00 | 150.00 | 150.00 | 146.20 | 103,383 |
| 2026-05-27 | 153.50 | 157.00 | 150.00 | 153.50 | 149.61 | 143,959 |
| 2026-05-26 | 156.50 | 158.00 | 150.00 | 150.00 | 146.20 | 746,942 |
| 2026-05-22 | 158.00 | 159.00 | 155.00 | 156.50 | 152.54 | 25,299 |
| 2026-05-21 | 158.50 | 159.00 | 155.00 | 158.00 | 154.00 | 44,859 |
| 2026-05-20 | 159.00 | 160.00 | 157.00 | 158.50 | 154.48 | 9,449 |
| 2026-05-19 | 161.00 | 162.00 | 158.55 | 159.00 | 154.97 | 19,236 |
| 2026-05-18 | 162.00 | 164.00 | 160.00 | 162.00 | 157.90 | 86,826 |
| 2026-05-15 | 162.00 | 164.00 | 160.00 | 160.00 | 155.95 | 131,934 |
| 2026-05-14 | 162.00 | 164.00 | 160.00 | 163.00 | 158.87 | 70,851 |
| 2026-05-13 | 162.00 | 164.00 | 160.00 | 162.00 | 157.90 | 63,201 |
| 2026-05-12 | 162.50 | 165.00 | 160.00 | 162.00 | 157.90 | 56,956 |
| 2026-05-11 | 165.00 | 170.00 | 160.00 | 164.00 | 159.85 | 96,276 |
| 2026-05-08 | 162.50 | 170.00 | 160.00 | 162.00 | 157.90 | 77,816 |
| 2026-05-07 | 161.50 | 170.00 | 158.00 | 162.50 | 158.38 | 336,962 |
| 2026-05-06 | 160.00 | 162.00 | 160.00 | 162.00 | 157.90 | 63,330 |
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.