SUP.L - Supreme Plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202399.00103.0098.60102.00102.00118,988
01 Jun 202399.00102.0098.5099.5099.50116,920
31 May 2023103.50105.0098.0098.0098.00105,507
30 May 2023105.50107.00104.00104.00104.0054,841
26 May 2023105.50107.00104.00105.50105.5036,252
25 May 2023105.50107.00104.00105.50105.5022,908
24 May 2023108.50110.00103.00105.50105.5088,299
23 May 2023108.00110.00105.00108.50108.5064,245
22 May 2023108.00110.00106.00108.00108.00155,740
19 May 2023109.50110.00108.55109.00109.0093,868
18 May 2023108.50110.00108.17109.50109.5053,659
17 May 2023107.00110.00107.00108.50108.50143,937
16 May 2023105.00108.00104.00107.00107.00151,815
15 May 2023104.50109.00102.00105.00105.00250,152
12 May 2023102.00103.00100.65101.50101.5098,813
11 May 2023101.00103.67100.54103.00103.00486,129
10 May 2023103.50105.00100.63101.50101.50105,462
09 May 2023104.00106.00102.13103.50103.50255,488
05 May 2023104.00106.00102.65104.00104.00291,883
04 May 2023105.00107.00102.00104.00104.0056,912
03 May 2023104.50107.00102.50105.00105.00207,376
02 May 2023102.50107.00102.00104.00104.00652,551
28 Apr 2023104.50104.00102.00102.50102.50172,232
27 Apr 2023105.00107.00102.00104.50104.5030,912
26 Apr 2023108.00107.02103.22105.00105.00256,848
25 Apr 2023108.00109.00107.00108.00108.0022,634
24 Apr 2023109.50110.00107.50109.00109.00130,727
21 Apr 2023108.00110.00107.00109.50109.50107,240
20 Apr 2023109.00110.00107.00108.00108.00112,806
19 Apr 2023110.00110.20108.10109.00109.00299,178
18 Apr 2023108.50112.00107.50110.50110.50475,746
17 Apr 2023101.50110.00100.00108.50108.501,474,568
14 Apr 202399.00100.0097.0098.5098.5064,367
13 Apr 202399.00100.0098.5099.0099.0064,748
12 Apr 202399.50100.0098.0099.0099.0062,298
11 Apr 202397.00101.0097.8099.5099.50291,358
06 Apr 202395.0098.0095.0097.0097.00584,116
05 Apr 202394.5095.8593.8093.8093.8097,769
04 Apr 202394.5096.0093.7594.5094.5022,257
03 Apr 202394.5096.0093.7594.5094.5046,774
31 Mar 202394.5095.2593.0094.5094.50141,828
30 Mar 202396.5098.0093.2094.5094.50258,334
29 Mar 202396.5098.0093.6796.0096.0018,354
28 Mar 202396.5096.8495.0095.0095.0029,824
27 Mar 202394.0098.0094.8097.0097.00179,519
24 Mar 202399.00100.0093.4594.0094.00128,525
23 Mar 2023100.00100.0098.0098.0098.00101,967
22 Mar 2023102.00102.0098.50100.00100.0081,457
21 Mar 202397.50105.0097.25102.00102.00306,467
20 Mar 202397.0099.9595.0097.5097.50141,915
17 Mar 2023100.00100.0095.0098.0098.00200,009
16 Mar 2023101.00100.9998.25100.00100.0026,723
15 Mar 2023100.00102.70100.00101.00101.00155,189
14 Mar 202396.50101.7596.20100.00100.00336,700
13 Mar 202397.50100.0095.0096.5096.50123,505
10 Mar 2023100.00100.0096.0697.5097.5038,285
09 Mar 2023100.00100.5098.27100.00100.0044,447
08 Mar 2023100.00102.0099.50100.00100.00202,539
07 Mar 2023100.00102.0098.06100.00100.00208,781
06 Mar 2023100.00102.0098.00100.00100.0086,120
03 Mar 2023100.00100.5599.50100.00100.00165,957
02 Mar 2023100.00101.0098.00100.00100.0093,551
01 Mar 2023102.50102.0098.15100.00100.0092,421
28 Feb 2023102.50102.00100.00102.50102.50103,775
27 Feb 2023102.50105.00100.00102.50102.5049,631
24 Feb 2023103.00103.00100.00102.50102.5036,511
23 Feb 2023102.50105.00101.00104.00104.0031,669
22 Feb 2023102.50104.00100.50102.50102.50426,134
21 Feb 2023103.50103.45100.75102.50102.50104,354
20 Feb 2023102.50105.00101.33103.00103.00122,866
17 Feb 2023102.50103.44100.57102.50102.50193,801
16 Feb 2023104.00105.00100.75102.50102.5076,818
15 Feb 2023104.00105.00103.00103.00103.0041,526
14 Feb 2023104.00105.00103.00104.00104.00220,854
13 Feb 2023104.00105.00102.14104.00104.00162,256
10 Feb 2023104.00104.36103.00104.00104.00108,625
09 Feb 2023104.00105.00102.50104.00104.00125,995
08 Feb 2023103.50105.00102.00104.00104.00174,455
07 Feb 2023103.50105.00102.00103.50103.5086,734
06 Feb 2023106.00106.00100.15103.50103.50565,992
03 Feb 2023105.50108.00105.22106.00106.0075,085
02 Feb 2023105.50106.00101.00105.50105.50898,808
01 Feb 2023108.00108.00105.00105.00105.00112,454
31 Jan 2023110.00109.50106.04108.00108.00192,803
30 Jan 2023110.00110.90109.00110.00110.0026,317
27 Jan 2023109.50111.00108.00110.00110.0055,751
26 Jan 2023109.50111.00108.25109.50109.5010,072
25 Jan 2023113.50114.00107.25109.50109.50149,063
24 Jan 2023114.00115.80114.10113.50113.5045,915
23 Jan 2023116.50117.00112.00114.00114.0049,228
20 Jan 2023116.50116.74115.24116.50116.5042,386
19 Jan 2023116.50118.00115.00116.50116.5047,114
18 Jan 2023118.50122.50115.00116.50116.50418,668
17 Jan 2023116.50119.50115.00118.50118.50190,399
16 Jan 2023114.00118.95114.00116.50116.50481,829
13 Jan 2023114.00115.00113.74114.50114.50175,257
12 Jan 2023112.50114.90110.00112.00112.00350,988
11 Jan 2023114.50115.00112.00112.00112.001,162,841
10 Jan 2023108.00114.95108.60114.50114.501,139,436
09 Jan 202398.00104.0098.00101.50101.50534,418
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...