Supreme Plc (SUP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:05PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 186.50 | 195.00 | 183.00 | 194.00 | 194.00 | 137,103 |
| 25 Jul 2024 | 183.50 | 190.00 | 183.00 | 187.50 | 187.50 | 121,641 |
| 24 Jul 2024 | 183.50 | 185.00 | 182.00 | 183.50 | 183.50 | 93,806 |
| 23 Jul 2024 | 186.50 | 188.00 | 183.05 | 183.50 | 183.50 | 111,488 |
| 22 Jul 2024 | 183.50 | 190.00 | 182.00 | 186.50 | 186.50 | 131,362 |
| 19 Jul 2024 | 177.50 | 185.00 | 175.00 | 183.50 | 183.50 | 63,695 |
| 18 Jul 2024 | 182.50 | 185.00 | 175.00 | 181.00 | 181.00 | 246,898 |
| 17 Jul 2024 | 187.50 | 190.00 | 180.00 | 184.00 | 184.00 | 178,062 |
| 16 Jul 2024 | 182.00 | 190.00 | 180.00 | 187.00 | 187.00 | 726,305 |
| 15 Jul 2024 | 177.00 | 185.00 | 175.00 | 185.00 | 185.00 | 102,259 |
| 12 Jul 2024 | 174.50 | 179.50 | 173.00 | 179.00 | 179.00 | 71,516 |
| 11 Jul 2024 | 174.50 | 177.00 | 172.00 | 174.00 | 174.00 | 59,325 |
| 10 Jul 2024 | 176.50 | 178.00 | 170.00 | 175.00 | 175.00 | 107,653 |
| 09 Jul 2024 | 175.00 | 178.00 | 174.00 | 176.00 | 176.00 | 238,318 |
| 08 Jul 2024 | 172.50 | 178.00 | 170.00 | 175.00 | 175.00 | 221,887 |
| 05 Jul 2024 | 172.50 | 175.00 | 170.77 | 172.50 | 172.50 | 128,983 |
| 04 Jul 2024 | 173.50 | 175.00 | 168.00 | 172.00 | 172.00 | 113,175 |
| 03 Jul 2024 | 171.00 | 175.00 | 166.00 | 172.00 | 172.00 | 348,385 |
| 02 Jul 2024 | 186.00 | 190.00 | 166.00 | 169.00 | 169.00 | 1,331,121 |
| 01 Jul 2024 | 165.00 | 180.00 | 162.00 | 179.00 | 179.00 | 648,937 |
| 28 Jun 2024 | 160.00 | 170.00 | 158.00 | 165.50 | 165.50 | 345,323 |
| 27 Jun 2024 | 159.00 | 161.92 | 158.20 | 160.00 | 160.00 | 95,427 |
| 26 Jun 2024 | 157.50 | 162.00 | 155.00 | 160.00 | 160.00 | 224,517 |
| 25 Jun 2024 | 148.50 | 160.00 | 149.00 | 157.50 | 157.50 | 266,708 |
| 24 Jun 2024 | 142.50 | 150.00 | 138.40 | 150.00 | 150.00 | 468,203 |
| 21 Jun 2024 | 140.00 | 143.00 | 137.50 | 137.50 | 137.50 | 59,790 |
| 20 Jun 2024 | 137.50 | 141.49 | 137.50 | 140.00 | 140.00 | 65,137 |
| 19 Jun 2024 | 137.50 | 139.41 | 135.00 | 139.00 | 139.00 | 24,295 |
| 18 Jun 2024 | 138.50 | 140.00 | 137.08 | 137.50 | 137.50 | 38,066 |
| 17 Jun 2024 | 141.50 | 143.00 | 137.00 | 137.00 | 137.00 | 71,627 |
| 14 Jun 2024 | 141.50 | 143.00 | 140.00 | 141.00 | 141.00 | 67,835 |
| 13 Jun 2024 | 143.00 | 144.00 | 140.00 | 141.00 | 141.00 | 72,501 |
| 12 Jun 2024 | 137.00 | 144.84 | 137.00 | 143.00 | 143.00 | 142,006 |
| 11 Jun 2024 | 136.50 | 140.00 | 134.66 | 135.00 | 135.00 | 48,218 |
| 10 Jun 2024 | 136.50 | 140.00 | 133.00 | 135.00 | 135.00 | 98,875 |
| 07 Jun 2024 | 134.50 | 139.00 | 133.00 | 136.50 | 136.50 | 105,272 |
| 06 Jun 2024 | 134.50 | 140.00 | 133.50 | 134.00 | 134.00 | 117,208 |
| 05 Jun 2024 | 138.00 | 140.00 | 133.00 | 137.50 | 137.50 | 81,650 |
| 04 Jun 2024 | 132.50 | 140.00 | 130.00 | 138.00 | 138.00 | 514,605 |
| 03 Jun 2024 | 130.50 | 134.00 | 129.65 | 132.50 | 132.50 | 90,567 |
| 31 May 2024 | 130.00 | 131.25 | 128.00 | 130.50 | 130.50 | 115,811 |
| 30 May 2024 | 131.00 | 132.00 | 128.80 | 130.00 | 130.00 | 75,213 |
| 29 May 2024 | 133.00 | 135.00 | 128.00 | 131.00 | 131.00 | 272,666 |
| 28 May 2024 | 133.50 | 135.00 | 131.40 | 132.00 | 132.00 | 133,184 |
| 24 May 2024 | 132.00 | 135.00 | 129.90 | 132.00 | 132.00 | 86,710 |
| 23 May 2024 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 115,977 |
| 22 May 2024 | 130.00 | 132.00 | 129.00 | 129.50 | 129.50 | 38,692 |
| 21 May 2024 | 130.00 | 133.00 | 128.00 | 129.50 | 129.50 | 87,637 |
| 20 May 2024 | 129.50 | 131.00 | 128.00 | 129.50 | 129.50 | 119,777 |
| 17 May 2024 | 129.00 | 132.00 | 128.00 | 130.00 | 130.00 | 660,457 |
| 16 May 2024 | 129.00 | 130.50 | 128.00 | 129.00 | 129.00 | 200,372 |
| 15 May 2024 | 132.00 | 132.00 | 126.25 | 129.00 | 129.00 | 217,660 |
| 14 May 2024 | 134.75 | 136.00 | 132.00 | 132.50 | 132.50 | 63,661 |
| 13 May 2024 | 135.50 | 136.00 | 134.50 | 134.50 | 134.50 | 136,997 |
| 10 May 2024 | 137.50 | 138.00 | 135.50 | 135.50 | 135.50 | 168,717 |
| 09 May 2024 | 137.50 | 139.00 | 137.10 | 138.00 | 138.00 | 36,716 |
| 08 May 2024 | 138.00 | 138.20 | 137.30 | 138.00 | 138.00 | 74,453 |
| 07 May 2024 | 141.00 | 143.15 | 136.30 | 137.50 | 137.50 | 335,143 |
| 03 May 2024 | 136.00 | 143.20 | 138.00 | 140.00 | 140.00 | 1,160,239 |
| 02 May 2024 | 132.00 | 140.00 | 130.00 | 138.00 | 138.00 | 121,529 |
| 01 May 2024 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 70,948 |
| 30 Apr 2024 | 128.50 | 133.00 | 127.00 | 133.00 | 133.00 | 110,751 |
| 29 Apr 2024 | 124.00 | 130.00 | 123.00 | 130.00 | 130.00 | 108,839 |
| 26 Apr 2024 | 124.00 | 130.00 | 122.20 | 128.00 | 128.00 | 31,612 |
| 25 Apr 2024 | 125.00 | 126.21 | 124.00 | 124.00 | 124.00 | 152,816 |
| 24 Apr 2024 | 126.50 | 129.00 | 118.00 | 125.00 | 125.00 | 423,219 |
| 23 Apr 2024 | 121.50 | 125.00 | 119.00 | 121.50 | 121.50 | 68,607 |
| 22 Apr 2024 | 121.50 | 125.00 | 120.25 | 121.50 | 121.50 | 138,523 |
| 19 Apr 2024 | 121.50 | 125.00 | 118.00 | 122.00 | 122.00 | 88,348 |
| 18 Apr 2024 | 121.50 | 125.00 | 119.00 | 122.00 | 122.00 | 112,361 |
| 17 Apr 2024 | 122.50 | 125.00 | 120.00 | 122.00 | 122.00 | 212,909 |
| 16 Apr 2024 | 125.00 | 127.00 | 120.00 | 124.00 | 124.00 | 120,540 |
| 15 Apr 2024 | 123.50 | 127.00 | 123.98 | 125.00 | 125.00 | 44,704 |
| 12 Apr 2024 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 104,212 |
| 11 Apr 2024 | 122.00 | 125.00 | 121.75 | 124.00 | 124.00 | 59,278 |
| 10 Apr 2024 | 121.50 | 125.00 | 120.00 | 122.00 | 122.00 | 148,847 |
| 09 Apr 2024 | 122.50 | 123.00 | 121.35 | 121.50 | 121.50 | 67,522 |
| 08 Apr 2024 | 120.50 | 123.00 | 120.99 | 123.00 | 123.00 | 160,207 |
| 05 Apr 2024 | 120.50 | 122.00 | 118.00 | 121.00 | 121.00 | 166,312 |
| 04 Apr 2024 | 123.50 | 123.00 | 120.06 | 123.00 | 123.00 | 94,072 |
| 03 Apr 2024 | 121.00 | 125.00 | 120.00 | 123.50 | 123.50 | 35,662 |
| 02 Apr 2024 | 123.00 | 123.00 | 119.25 | 121.00 | 121.00 | 296,787 |
| 28 Mar 2024 | 123.00 | 125.00 | 121.00 | 125.00 | 125.00 | 51,493 |
| 27 Mar 2024 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 60,320 |
| 26 Mar 2024 | 117.50 | 124.00 | 115.00 | 123.00 | 123.00 | 180,398 |
| 25 Mar 2024 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 38,476 |
| 22 Mar 2024 | 117.50 | 117.85 | 116.00 | 117.50 | 117.50 | 44,716 |
| 21 Mar 2024 | 117.50 | 117.90 | 116.00 | 117.50 | 117.50 | 56,102 |
| 20 Mar 2024 | 117.50 | 120.00 | 116.00 | 117.00 | 117.00 | 104,687 |
| 19 Mar 2024 | 118.00 | 119.92 | 116.00 | 118.00 | 118.00 | 16,712 |
| 18 Mar 2024 | 118.50 | 119.69 | 117.76 | 118.00 | 118.00 | 51,678 |
| 15 Mar 2024 | 118.50 | 120.00 | 118.00 | 118.00 | 118.00 | 123,768 |
| 14 Mar 2024 | 118.50 | 120.00 | 117.00 | 118.00 | 118.00 | 37,940 |
| 13 Mar 2024 | 118.00 | 120.00 | 116.00 | 118.50 | 118.50 | 43,773 |
| 12 Mar 2024 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 25,376 |
| 11 Mar 2024 | 116.50 | 118.00 | 116.55 | 117.00 | 117.00 | 66,670 |
| 08 Mar 2024 | 115.50 | 118.64 | 114.06 | 116.50 | 116.50 | 96,365 |
| 07 Mar 2024 | 117.00 | 120.50 | 114.80 | 115.50 | 115.50 | 467,087 |
| 06 Mar 2024 | 103.50 | 118.00 | 101.00 | 118.00 | 118.00 | 1,190,842 |
| 05 Mar 2024 | 106.50 | 107.00 | 102.89 | 103.00 | 103.00 | 206,963 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.