UK Markets closed

Supreme Plc (SUP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
129.00+0.50 (+0.39%)
At close: 04:27PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 May 2022128.70129.24128.00129.00129.001,081,910
16 May 2022127.00128.98126.00128.50128.50439,704
13 May 2022127.50127.67126.00126.00126.0072,178
12 May 2022131.50133.00126.00127.00127.00541,370
11 May 2022134.50135.00131.25132.00132.00178,988
10 May 2022135.50139.00133.00134.00134.00348,761
09 May 2022137.00139.00133.05135.00135.002,549,091
06 May 2022139.00139.96136.50137.00137.00191,469
05 May 2022144.00143.66138.00139.00139.00128,776
04 May 2022148.50147.06141.50144.00144.00187,495
03 May 2022152.50152.00145.00148.50148.50117,243
29 Apr 2022151.00154.00150.00152.50152.5073,786
28 Apr 2022156.50156.50150.00151.00151.00106,554
27 Apr 2022162.00163.75152.56156.50156.50142,939
26 Apr 2022158.00165.20156.00162.00162.00127,870
25 Apr 2022159.00161.24156.00156.00156.001,603,447
22 Apr 2022163.00170.00159.20163.00163.00152,003
21 Apr 2022158.00166.00156.00162.00162.001,175,928
20 Apr 2022156.50165.00155.00158.00158.0041,145
19 Apr 2022153.50163.00153.55156.50156.50132,745
14 Apr 2022152.50155.00152.00153.50153.50434,733
13 Apr 2022158.50162.00152.00152.50152.50911,904
12 Apr 2022185.00183.00151.00157.00157.005,249,476
11 Apr 2022187.00194.50184.00189.50189.5030,065
08 Apr 2022185.00190.00180.00187.00187.0022,840
07 Apr 2022181.00190.00176.00185.00185.0037,445
06 Apr 2022178.50185.00177.00181.00181.0094,794
05 Apr 2022177.50181.00175.00178.50178.5037,567
04 Apr 2022178.50181.00175.00177.50177.5067,883
01 Apr 2022182.50185.00176.50177.50177.5052,089
31 Mar 2022182.50184.00180.00180.00180.0032,298
30 Mar 2022187.50187.60180.60182.50182.5067,171
29 Mar 2022189.50192.00185.00187.50187.5059,944
28 Mar 2022192.50193.75186.53189.50189.501,342,745
25 Mar 2022192.50195.00190.00192.50192.501,800,444
24 Mar 2022192.50195.00190.00192.50192.50320,768
23 Mar 2022193.50195.00190.00192.50192.5054,384
22 Mar 2022185.00196.80180.00193.50193.501,119,977
21 Mar 2022187.00188.92184.00185.00185.0024,717
18 Mar 2022187.50189.90184.00187.00187.0017,164
17 Mar 2022182.00190.00183.95187.50187.5050,374
16 Mar 2022182.00184.24178.00182.00182.006,702
15 Mar 2022186.00184.94178.00181.00181.0043,409
14 Mar 2022186.00191.00182.00186.00186.0032,888
11 Mar 2022178.50190.00175.00186.50186.5079,544
10 Mar 2022179.00182.44175.00178.50178.5054,797
09 Mar 2022175.00184.90175.00179.00179.0038,508
08 Mar 2022166.00179.00165.00176.00176.0087,894
07 Mar 2022168.50170.00147.10170.00170.00428,313
04 Mar 2022185.50183.50165.00170.50170.50510,277
03 Mar 2022189.00192.00185.50187.50187.5034,668
02 Mar 2022197.50197.00190.00190.00190.0080,031
01 Mar 2022200.00200.00195.00197.50197.5032,475
28 Feb 2022199.50205.00195.00200.00200.0041,564
25 Feb 2022186.50203.40185.65199.50199.5096,162
24 Feb 2022188.00190.00180.00185.00185.00188,163
23 Feb 2022195.00196.44192.00195.00195.0015,635
22 Feb 2022196.00198.00192.50195.00195.0051,162
21 Feb 2022200.00200.40194.00197.00197.0062,510
18 Feb 2022200.00201.40198.00200.00200.0029,050
17 Feb 2022198.50204.50198.35200.00200.0028,423
16 Feb 2022196.00201.00194.00198.50198.5010,400
15 Feb 2022197.50198.75191.00194.00194.00173,775
14 Feb 2022202.50201.50196.00197.50197.5032,355
11 Feb 2022204.00210.00200.00202.50202.5020,912
10 Feb 2022206.00206.00202.55206.00206.00149,938
09 Feb 2022204.00207.34204.08206.00206.0037,271
08 Feb 2022204.00204.00201.00204.00204.0043,993
07 Feb 2022207.50210.00205.10206.50206.5038,594
04 Feb 2022206.50209.00203.00207.50207.50102,473
03 Feb 2022205.00206.90203.00205.00205.00340,671
02 Feb 2022205.00215.00203.00205.00205.0047,611
01 Feb 2022197.50207.00195.00207.00207.0095,239
31 Jan 2022198.00202.00195.00197.50197.5092,072
28 Jan 2022206.50205.00196.50198.00198.00111,572
27 Jan 2022202.50208.00200.00206.50206.5048,499
26 Jan 2022202.50214.90196.00207.00207.0079,340
25 Jan 2022198.00210.00198.34202.50202.50167,590
24 Jan 2022231.50228.35195.00196.00196.00589,457
21 Jan 2022238.50239.30230.00232.50232.5057,959
20 Jan 2022238.50242.00235.50241.00241.0055,764
19 Jan 2022237.50242.20235.00238.50238.5026,605
18 Jan 2022241.50243.99238.55239.00239.00154,353
17 Jan 2022242.50244.24238.24238.50238.50244,520
14 Jan 2022242.50243.64236.75239.00239.0085,585
13 Jan 2022237.50244.00237.70242.50242.5061,176
12 Jan 2022237.00240.00235.00237.50237.5038,218
11 Jan 2022229.50238.44225.00236.00236.0079,115
10 Jan 2022234.00234.00225.00229.50229.50211,276
07 Jan 2022234.00236.75230.00234.00234.0031,009
06 Jan 2022238.50242.87230.00234.00234.00177,523
05 Jan 2022238.50241.86235.00240.00240.0038,710
04 Jan 2022244.00245.00235.50237.50237.50208,441
31 Dec 2021244.00245.00243.20244.00244.0075,926
30 Dec 2021233.00245.00232.25244.00244.00194,279
29 Dec 2021220.50240.00219.00233.00233.00285,921
24 Dec 2021215.00225.00210.00220.50220.50103,394
23 Dec 2021205.00218.00202.00214.00214.0030,874
22 Dec 2021205.00210.00205.11205.00205.0011,906
21 Dec 2021202.50208.00202.00205.00205.00393,070
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...