UK markets close in 4 hours 27 minutes

Supreme Plc (SUP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
132.94+3.94 (+3.05%)
As of 11:28AM GMT. Market open.
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2024128.66132.94128.00132.94132.9445,383
23 Feb 2024129.00129.25128.50129.00129.0042,994
22 Feb 2024129.00129.50128.50129.00129.0036,537
21 Feb 2024129.00129.20128.00129.00129.0096,141
20 Feb 2024129.50130.00128.00128.00128.0086,988
19 Feb 2024129.50129.99128.79129.50129.5019,972
16 Feb 2024131.50132.00129.38129.50129.50193,114
15 Feb 2024129.50133.00129.50130.00130.00238,918
14 Feb 2024126.50130.00125.00129.50129.50192,954
13 Feb 2024122.50128.00122.00126.00126.0099,645
12 Feb 2024122.00125.00120.00122.50122.5062,822
09 Feb 2024120.50125.00119.00122.00122.00177,325
08 Feb 2024120.50122.00119.00119.50119.50180,679
07 Feb 2024118.50122.00118.11120.00120.00138,197
06 Feb 2024113.50120.00112.00120.00120.001,523,640
05 Feb 2024114.50116.00112.00112.00112.0090,867
02 Feb 2024114.50116.00114.28114.50114.5079,953
01 Feb 2024114.00115.75113.00114.50114.50151,476
31 Jan 2024114.50116.75112.00114.00114.0036,481
30 Jan 2024112.50120.00110.00115.50115.50365,371
29 Jan 2024101.50116.0087.00116.00116.001,305,584
26 Jan 2024110.25112.00105.00105.00105.00287,744
25 Jan 2024111.50113.00107.50109.50109.5098,620
24 Jan 2024111.50113.20110.00110.00110.00367,675
23 Jan 2024113.50115.00110.00110.50110.5052,516
22 Jan 2024113.50115.00112.18113.50113.5077,723
19 Jan 2024113.50115.00112.38113.50113.5027,164
18 Jan 2024115.00117.00112.00115.00115.0046,012
17 Jan 2024116.50118.00113.08115.00115.00277,016
16 Jan 2024116.00118.00115.00116.00116.0058,655
15 Jan 2024116.73118.00114.00116.50116.5063,608
12 Jan 2024116.50119.00114.00116.50116.50102,222
11 Jan 2024117.50119.00113.39116.50116.5042,092
10 Jan 2024119.00119.00116.00117.50117.5064,698
09 Jan 2024118.00120.00118.00119.00119.00201,220
08 Jan 2024119.50120.00116.00119.00119.00140,383
05 Jan 2024115.50120.00113.00120.00120.00380,450
04 Jan 2024110.00115.00108.00113.50113.5072,386
03 Jan 2024109.00112.00106.00112.00112.00150,516
02 Jan 2024107.00110.00105.13106.50106.50270,948
29 Dec 2023106.00108.00106.20107.00107.0081,789
28 Dec 2023108.50112.00105.60106.00106.0041,008
27 Dec 2023109.00112.00105.70108.50108.5094,792
22 Dec 2023109.50112.00106.00109.50109.5061,049
21 Dec 2023111.50113.00106.20109.50109.50140,085
20 Dec 2023112.50115.00110.00112.00112.0095,041
19 Dec 2023112.50115.00110.00112.50112.50121,854
18 Dec 2023114.00116.00110.00112.50112.5087,361
15 Dec 2023114.00115.00112.00114.00114.0088,211
14 Dec 2023115.00116.00112.20114.00114.00287,989
13 Dec 2023112.50115.45112.00115.00115.00489,487
12 Dec 2023112.50113.00112.00112.50112.50406,741
11 Dec 2023111.00114.00110.15112.50112.50408,323
08 Dec 2023113.50115.00110.00111.00111.00224,416
07 Dec 2023114.50117.00112.00113.50113.50360,521
07 Dec 20231.5 Dividend
06 Dec 2023122.00124.00112.00114.50113.00331,874
05 Dec 2023122.00126.50120.00126.50124.84113,258
04 Dec 2023122.00124.00120.00122.00120.40146,573
01 Dec 2023124.00125.00120.00121.00119.41186,318
30 Nov 2023124.00125.00123.02124.00122.38132,103
29 Nov 2023124.50125.20123.00124.00122.3898,661
28 Nov 2023122.50129.00118.80124.50122.87625,718
27 Nov 2023106.50111.56105.00110.00108.56122,600
24 Nov 2023101.50108.00102.84106.50105.10102,225
23 Nov 202399.50103.0096.10101.50100.17223,997
22 Nov 202399.5099.3098.0399.0097.7060,696
21 Nov 202399.50101.0098.7899.5098.2024,044
20 Nov 202399.50101.0098.75101.0099.6814,152
17 Nov 202399.00101.0098.5099.5098.2031,188
16 Nov 202398.50100.0098.0099.0097.7089,436
15 Nov 2023101.00102.0097.00100.0098.69294,600
14 Nov 2023101.00102.00101.00102.00100.66278,446
13 Nov 2023103.50104.00100.40102.00100.6684,215
10 Nov 2023104.00104.00103.00104.00102.64169,070
09 Nov 2023104.00105.00103.00104.00102.6457,219
08 Nov 2023104.00105.00103.20104.00102.6462,296
07 Nov 2023103.75105.00103.00103.50102.14188,547
06 Nov 2023103.50105.00102.50105.00103.6242,858
03 Nov 2023103.50105.00102.00103.50102.1410,749
02 Nov 2023103.50105.00102.00102.00100.6638,430
01 Nov 2023103.50105.00102.06103.50102.1413,716
31 Oct 2023103.50105.00102.00102.00100.6622,611
30 Oct 2023103.50105.00102.00103.50102.1440,547
27 Oct 2023106.00107.00104.00103.50102.1427,902
26 Oct 2023106.00106.00105.00106.00104.619,421
25 Oct 2023108.50110.00105.04106.00104.6124,864
24 Oct 2023108.50110.00107.00108.50107.085,438
23 Oct 2023108.50110.00107.00108.50107.0837,303
20 Oct 2023108.50110.00107.00108.00106.59298,100
19 Oct 2023107.50109.50106.00108.00106.59171,431
18 Oct 2023109.00111.60106.00107.50106.09148,607
17 Oct 2023105.50108.00102.00107.50106.0938,902
16 Oct 2023103.50108.00100.00105.50104.12224,354
13 Oct 2023107.00110.00100.06102.00100.6689,417
12 Oct 2023104.00107.00102.00107.00105.6056,518
11 Oct 2023103.50106.00102.00104.00102.6431,427
10 Oct 2023105.00106.50103.00103.50102.1470,587
09 Oct 2023108.50110.00103.08105.00103.6276,257
06 Oct 2023109.50110.00106.89108.50107.0894,821
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...