UK markets close in 2 hours 33 minutes

Supreme Plc (SUP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
72.36-2.14 (-2.87%)
As of 12:58PM BST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202276.0076.0072.3672.3672.3643,729
04 Oct 202273.5076.0072.0074.5074.5093,307
03 Oct 202274.0075.0070.0073.5073.5050,471
30 Sept 202276.0080.0073.1074.0074.0072,189
29 Sept 202279.5080.0075.0076.0076.0087,525
28 Sept 202282.0082.0077.2479.5079.5082,177
27 Sept 202285.0087.0082.0082.0082.0052,200
26 Sept 202285.0087.0083.1087.0087.0023,815
23 Sept 202286.0087.0083.1085.0085.0089,419
22 Sept 202286.0087.0085.0085.0085.0084,838
21 Sept 202286.0087.0085.0086.0086.0091,325
20 Sept 202286.0087.0085.0086.0086.00106,026
16 Sept 202286.0087.0085.0086.0086.00228,663
15 Sept 202291.5093.6085.0087.0087.00177,552
14 Sept 202288.0086.9586.0088.0088.0068,401
13 Sept 202288.0089.0086.4088.0088.0076,684
12 Sept 202286.8090.0086.0088.0088.00106,996
09 Sept 202287.0089.0085.0085.0085.0068,430
08 Sept 202287.0089.0085.6587.0087.007,017
07 Sept 202287.0089.0085.2587.0087.0061,922
06 Sept 202287.0089.0085.0087.0087.0019,892
05 Sept 202284.5089.0083.0087.0087.0089,686
02 Sept 202287.5088.0083.0085.0085.0090,422
01 Sept 202293.0093.0086.2088.0088.00143,247
01 Sept 20223.8 Dividend
31 Aug 202295.0097.0093.0095.0091.2068,458
30 Aug 202298.0097.5093.5095.0091.2095,537
26 Aug 202297.50100.0095.2598.0094.0837,922
25 Aug 202293.50100.0093.0597.5093.6098,796
24 Aug 202293.5095.0092.0093.5089.76212,405
23 Aug 202296.5098.0093.0093.5089.7655,673
22 Aug 2022110.00110.6495.0096.5092.64592,132
19 Aug 2022110.50110.85109.00110.00105.60116,415
18 Aug 2022110.50112.50106.50110.00105.60379,880
17 Aug 2022110.50111.80106.00110.50106.0840,706
16 Aug 2022112.50115.00106.00110.50106.08150,605
15 Aug 2022106.50115.00106.20112.00107.52301,097
12 Aug 2022106.00108.00105.36108.00103.68233,396
11 Aug 2022105.50109.00103.32108.00103.68205,150
10 Aug 2022105.00108.00102.80106.00101.76150,030
09 Aug 2022103.50107.00100.00104.0099.84120,111
08 Aug 2022101.00105.00100.50101.5097.4491,494
05 Aug 2022100.00103.4498.00101.0096.9629,856
04 Aug 2022100.00101.2598.00100.0096.0013,980
03 Aug 2022100.00101.6798.00100.0096.0082,176
02 Aug 2022100.00101.4498.00100.0096.0047,296
01 Aug 2022101.00103.7498.00100.0096.00178,834
29 Jul 202299.50102.6197.0099.5095.5281,894
28 Jul 2022101.50101.7597.0498.0094.08108,014
27 Jul 2022101.50103.0098.33101.5097.4431,814
26 Jul 202299.50101.2097.00101.5097.44140,234
25 Jul 2022104.50105.0097.1398.5094.56405,530
22 Jul 2022100.00108.0098.05104.50100.32203,002
21 Jul 202293.50103.5094.65100.5096.4894,349
20 Jul 202293.5097.0090.0094.0090.2410,736
19 Jul 202294.0097.5093.6593.5089.7625,796
18 Jul 202288.5097.5088.1193.5089.76353,431
15 Jul 202288.0090.0087.2088.5084.9646,540
14 Jul 202287.0090.0084.0087.5084.00296,882
13 Jul 202288.0090.0083.0087.0083.5241,657
12 Jul 202282.5090.0081.7588.0084.48130,453
11 Jul 202290.00122.5080.2482.5079.20800,498
08 Jul 202276.5089.0075.9088.0084.482,232,647
07 Jul 202280.0080.0071.0076.0072.962,992,421
06 Jul 202283.5085.0078.4479.5076.321,470,499
05 Jul 2022110.00108.7078.0086.0082.561,815,301
04 Jul 2022125.00127.44124.00126.00120.961,065,234
01 Jul 2022125.00126.00123.00126.00120.9618,884
30 Jun 2022129.50129.25123.20125.00120.00280,307
29 Jun 2022124.50130.50123.90129.50124.323,901,156
28 Jun 2022124.00125.64123.75124.50119.5233,162
27 Jun 2022119.50128.00119.99124.00119.04110,792
24 Jun 2022117.50121.00117.00119.50114.7250,927
23 Jun 2022117.00119.00114.00118.00113.28221,778
22 Jun 2022118.50120.00116.00117.00112.32156,949
21 Jun 2022120.50121.00119.10120.50115.68241,023
20 Jun 2022125.00125.00118.00120.50115.6880,998
17 Jun 2022126.00126.50123.00125.00120.00152,675
16 Jun 2022126.00127.00125.00126.00120.96207,578
15 Jun 2022126.50127.34125.00125.00120.0026,155
14 Jun 2022128.50129.34123.11127.00121.92631,354
13 Jun 2022132.00137.00127.03128.50123.36413,892
10 Jun 2022131.50135.00129.76132.00126.72484,364
09 Jun 2022127.00131.50128.60130.50125.281,570,579
08 Jun 2022126.00128.75125.00127.00121.92417,325
07 Jun 2022127.50129.00125.00126.00120.9643,000
06 Jun 2022122.00129.60120.00129.00123.84210,934
01 Jun 2022119.00124.24118.00123.00118.08262,539
31 May 2022120.00120.00115.36119.00114.24382,840
30 May 2022120.00120.00118.00120.00115.20155,872
27 May 2022120.50122.00119.50119.50114.72715,389
26 May 2022123.00123.50119.00119.00114.24463,599
25 May 2022124.50125.00121.00123.00118.08215,504
24 May 2022126.00126.00123.10124.50119.52104,234
23 May 2022125.50125.94123.00126.00120.96576,056
20 May 2022126.00128.00123.00125.50120.48166,824
19 May 2022127.50128.00123.00126.00120.96139,409
18 May 2022129.00129.00128.00129.00123.84382,429
17 May 2022128.50129.24128.00129.00123.841,081,910
16 May 2022127.00128.98126.00128.50123.36439,704
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...