UK markets closed

Supreme Plc (SUP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
105.50+0.50 (+0.48%)
At close: 05:15PM GMT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023105.10106.00101.00105.50105.50898,808
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
06 Jan 202396.5099.6596.5098.0098.00128,085
05 Jan 202396.5098.0095.0096.5096.5033,463
04 Jan 202397.0097.4595.0096.5096.5073,436
03 Jan 202397.0099.0095.0097.0097.0091,989
30 Dec 202297.0099.0095.4597.0097.001,220
29 Dec 202297.0097.0095.2097.0097.0063,989
28 Dec 202297.0099.0095.2097.0097.0034,328
23 Dec 202297.0097.7594.6597.0097.0018,283
22 Dec 202297.0099.0095.1097.0097.0040,758
21 Dec 202298.5099.0095.7597.0097.0036,597
20 Dec 2022100.50100.0097.1598.5098.5042,114
19 Dec 2022100.50102.0099.00100.50100.50100,805
16 Dec 2022100.50101.0099.15100.50100.5087,799
15 Dec 2022100.50101.7599.0099.0099.0022,888
15 Dec 20220.8 Dividend
14 Dec 2022100.50102.0099.15100.5099.7025,598
13 Dec 2022100.50102.0099.00100.5099.7059,377
12 Dec 2022100.50102.0099.00100.5099.7031,989
09 Dec 2022100.00102.0098.00102.00101.1989,026
08 Dec 202299.50101.8099.30100.0099.20117,736
07 Dec 2022101.00103.7099.5699.5098.719,794
06 Dec 2022100.00103.0098.00101.00100.202,875
05 Dec 202299.50102.0099.16100.0099.20217,715
02 Dec 202299.50102.0097.0099.5098.71625,665
01 Dec 2022100.50102.0097.0099.5098.71703,472
30 Nov 2022103.50102.7897.05100.5099.70209,416
29 Nov 2022112.00117.00100.33105.00104.16323,586
28 Nov 2022108.00110.60107.35109.00108.1366,068
25 Nov 2022111.50113.00106.00108.00107.14322,475
24 Nov 2022111.50113.00110.00111.50110.6135,080
23 Nov 2022111.50113.00112.00111.50110.6125,978
22 Nov 2022111.50112.00112.00111.50110.61123
21 Nov 2022111.50112.75110.88111.50110.61343
18 Nov 2022111.50113.00110.00111.50110.61282,193
17 Nov 2022111.50112.50110.00111.50110.6133,517
16 Nov 2022109.00113.00109.00111.50110.61163,084
15 Nov 2022112.50113.00108.50109.00108.1358,766
14 Nov 2022112.00114.85112.00113.50112.60398,482
11 Nov 2022111.00114.00110.00112.00111.11370,268
10 Nov 2022109.50114.00108.00111.00110.1286,551
09 Nov 2022107.50114.74108.00109.50108.63129,671
08 Nov 2022107.50110.00107.00107.50106.64136,344
07 Nov 2022105.50109.77105.00108.00107.1469,904
04 Nov 2022104.50108.85105.80106.00105.16118,491
03 Nov 2022104.50107.00101.50104.50103.67131,926
02 Nov 2022103.00107.00104.00105.00104.16570,005
01 Nov 202297.50104.8097.00102.00101.19186,618
31 Oct 202291.0098.7091.3397.0096.2358,426
28 Oct 202289.0092.0088.8691.0090.2825,630
27 Oct 202295.0096.0088.5589.0088.2976,792
26 Oct 202292.0098.0093.7595.0094.24113,258
25 Oct 202287.5093.8086.0092.0091.2762,927
24 Oct 202280.0088.7580.0087.5086.80221,129
21 Oct 202274.0077.5073.6477.5076.88160,838
20 Oct 202275.0077.0073.0575.0074.4025,076
19 Oct 202275.0077.0073.0575.0074.403,131
18 Oct 202275.0074.7473.0475.0074.407,282
17 Oct 202275.0074.8073.3675.0074.4012,708
14 Oct 202275.0077.0073.5075.0074.4080,915
13 Oct 202275.0075.0073.0075.0074.409,222
12 Oct 202275.5077.0073.2575.0074.4066,254
11 Oct 202275.5077.0074.1175.5074.9012,495
10 Oct 202275.0077.0073.6075.5074.9017,354
07 Oct 202272.5075.0072.0075.0074.40303,458
06 Oct 202273.0073.6072.1472.5071.92191,852
05 Oct 202274.0076.0072.3674.0073.41119,587
04 Oct 202273.5076.0072.0074.5073.9193,307
03 Oct 202274.0075.0070.0073.5072.9150,471
30 Sept 202276.0080.0073.1074.0073.4172,189
29 Sept 202279.5080.0075.0076.0075.4087,525
28 Sept 202282.0082.0077.2479.5078.8782,177
27 Sept 202285.0087.0082.0082.0081.3552,200
26 Sept 202285.0087.0083.1087.0086.3123,815
23 Sept 202286.0087.0083.1085.0084.3289,419
22 Sept 202286.0087.0085.0085.0084.3284,838
21 Sept 202286.0087.0085.0086.0085.3291,325
20 Sept 202286.0087.0085.0086.0085.32106,026
16 Sept 202286.0087.0085.0086.0085.32228,663
15 Sept 202291.5093.6085.0087.0086.31177,552
14 Sept 202288.0086.9586.0088.0087.3068,401
13 Sept 202288.0089.0086.4088.0087.3076,684
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...