Supreme Plc (SUP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:58PM BST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | 76.00 | 76.00 | 72.36 | 72.36 | 72.36 | 43,729 |
| 04 Oct 2022 | 73.50 | 76.00 | 72.00 | 74.50 | 74.50 | 93,307 |
| 03 Oct 2022 | 74.00 | 75.00 | 70.00 | 73.50 | 73.50 | 50,471 |
| 30 Sept 2022 | 76.00 | 80.00 | 73.10 | 74.00 | 74.00 | 72,189 |
| 29 Sept 2022 | 79.50 | 80.00 | 75.00 | 76.00 | 76.00 | 87,525 |
| 28 Sept 2022 | 82.00 | 82.00 | 77.24 | 79.50 | 79.50 | 82,177 |
| 27 Sept 2022 | 85.00 | 87.00 | 82.00 | 82.00 | 82.00 | 52,200 |
| 26 Sept 2022 | 85.00 | 87.00 | 83.10 | 87.00 | 87.00 | 23,815 |
| 23 Sept 2022 | 86.00 | 87.00 | 83.10 | 85.00 | 85.00 | 89,419 |
| 22 Sept 2022 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | 84,838 |
| 21 Sept 2022 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 91,325 |
| 20 Sept 2022 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 106,026 |
| 16 Sept 2022 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 228,663 |
| 15 Sept 2022 | 91.50 | 93.60 | 85.00 | 87.00 | 87.00 | 177,552 |
| 14 Sept 2022 | 88.00 | 86.95 | 86.00 | 88.00 | 88.00 | 68,401 |
| 13 Sept 2022 | 88.00 | 89.00 | 86.40 | 88.00 | 88.00 | 76,684 |
| 12 Sept 2022 | 86.80 | 90.00 | 86.00 | 88.00 | 88.00 | 106,996 |
| 09 Sept 2022 | 87.00 | 89.00 | 85.00 | 85.00 | 85.00 | 68,430 |
| 08 Sept 2022 | 87.00 | 89.00 | 85.65 | 87.00 | 87.00 | 7,017 |
| 07 Sept 2022 | 87.00 | 89.00 | 85.25 | 87.00 | 87.00 | 61,922 |
| 06 Sept 2022 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | 19,892 |
| 05 Sept 2022 | 84.50 | 89.00 | 83.00 | 87.00 | 87.00 | 89,686 |
| 02 Sept 2022 | 87.50 | 88.00 | 83.00 | 85.00 | 85.00 | 90,422 |
| 01 Sept 2022 | 93.00 | 93.00 | 86.20 | 88.00 | 88.00 | 143,247 |
| 01 Sept 2022 | 3.8 Dividend | |||||
| 31 Aug 2022 | 95.00 | 97.00 | 93.00 | 95.00 | 91.20 | 68,458 |
| 30 Aug 2022 | 98.00 | 97.50 | 93.50 | 95.00 | 91.20 | 95,537 |
| 26 Aug 2022 | 97.50 | 100.00 | 95.25 | 98.00 | 94.08 | 37,922 |
| 25 Aug 2022 | 93.50 | 100.00 | 93.05 | 97.50 | 93.60 | 98,796 |
| 24 Aug 2022 | 93.50 | 95.00 | 92.00 | 93.50 | 89.76 | 212,405 |
| 23 Aug 2022 | 96.50 | 98.00 | 93.00 | 93.50 | 89.76 | 55,673 |
| 22 Aug 2022 | 110.00 | 110.64 | 95.00 | 96.50 | 92.64 | 592,132 |
| 19 Aug 2022 | 110.50 | 110.85 | 109.00 | 110.00 | 105.60 | 116,415 |
| 18 Aug 2022 | 110.50 | 112.50 | 106.50 | 110.00 | 105.60 | 379,880 |
| 17 Aug 2022 | 110.50 | 111.80 | 106.00 | 110.50 | 106.08 | 40,706 |
| 16 Aug 2022 | 112.50 | 115.00 | 106.00 | 110.50 | 106.08 | 150,605 |
| 15 Aug 2022 | 106.50 | 115.00 | 106.20 | 112.00 | 107.52 | 301,097 |
| 12 Aug 2022 | 106.00 | 108.00 | 105.36 | 108.00 | 103.68 | 233,396 |
| 11 Aug 2022 | 105.50 | 109.00 | 103.32 | 108.00 | 103.68 | 205,150 |
| 10 Aug 2022 | 105.00 | 108.00 | 102.80 | 106.00 | 101.76 | 150,030 |
| 09 Aug 2022 | 103.50 | 107.00 | 100.00 | 104.00 | 99.84 | 120,111 |
| 08 Aug 2022 | 101.00 | 105.00 | 100.50 | 101.50 | 97.44 | 91,494 |
| 05 Aug 2022 | 100.00 | 103.44 | 98.00 | 101.00 | 96.96 | 29,856 |
| 04 Aug 2022 | 100.00 | 101.25 | 98.00 | 100.00 | 96.00 | 13,980 |
| 03 Aug 2022 | 100.00 | 101.67 | 98.00 | 100.00 | 96.00 | 82,176 |
| 02 Aug 2022 | 100.00 | 101.44 | 98.00 | 100.00 | 96.00 | 47,296 |
| 01 Aug 2022 | 101.00 | 103.74 | 98.00 | 100.00 | 96.00 | 178,834 |
| 29 Jul 2022 | 99.50 | 102.61 | 97.00 | 99.50 | 95.52 | 81,894 |
| 28 Jul 2022 | 101.50 | 101.75 | 97.04 | 98.00 | 94.08 | 108,014 |
| 27 Jul 2022 | 101.50 | 103.00 | 98.33 | 101.50 | 97.44 | 31,814 |
| 26 Jul 2022 | 99.50 | 101.20 | 97.00 | 101.50 | 97.44 | 140,234 |
| 25 Jul 2022 | 104.50 | 105.00 | 97.13 | 98.50 | 94.56 | 405,530 |
| 22 Jul 2022 | 100.00 | 108.00 | 98.05 | 104.50 | 100.32 | 203,002 |
| 21 Jul 2022 | 93.50 | 103.50 | 94.65 | 100.50 | 96.48 | 94,349 |
| 20 Jul 2022 | 93.50 | 97.00 | 90.00 | 94.00 | 90.24 | 10,736 |
| 19 Jul 2022 | 94.00 | 97.50 | 93.65 | 93.50 | 89.76 | 25,796 |
| 18 Jul 2022 | 88.50 | 97.50 | 88.11 | 93.50 | 89.76 | 353,431 |
| 15 Jul 2022 | 88.00 | 90.00 | 87.20 | 88.50 | 84.96 | 46,540 |
| 14 Jul 2022 | 87.00 | 90.00 | 84.00 | 87.50 | 84.00 | 296,882 |
| 13 Jul 2022 | 88.00 | 90.00 | 83.00 | 87.00 | 83.52 | 41,657 |
| 12 Jul 2022 | 82.50 | 90.00 | 81.75 | 88.00 | 84.48 | 130,453 |
| 11 Jul 2022 | 90.00 | 122.50 | 80.24 | 82.50 | 79.20 | 800,498 |
| 08 Jul 2022 | 76.50 | 89.00 | 75.90 | 88.00 | 84.48 | 2,232,647 |
| 07 Jul 2022 | 80.00 | 80.00 | 71.00 | 76.00 | 72.96 | 2,992,421 |
| 06 Jul 2022 | 83.50 | 85.00 | 78.44 | 79.50 | 76.32 | 1,470,499 |
| 05 Jul 2022 | 110.00 | 108.70 | 78.00 | 86.00 | 82.56 | 1,815,301 |
| 04 Jul 2022 | 125.00 | 127.44 | 124.00 | 126.00 | 120.96 | 1,065,234 |
| 01 Jul 2022 | 125.00 | 126.00 | 123.00 | 126.00 | 120.96 | 18,884 |
| 30 Jun 2022 | 129.50 | 129.25 | 123.20 | 125.00 | 120.00 | 280,307 |
| 29 Jun 2022 | 124.50 | 130.50 | 123.90 | 129.50 | 124.32 | 3,901,156 |
| 28 Jun 2022 | 124.00 | 125.64 | 123.75 | 124.50 | 119.52 | 33,162 |
| 27 Jun 2022 | 119.50 | 128.00 | 119.99 | 124.00 | 119.04 | 110,792 |
| 24 Jun 2022 | 117.50 | 121.00 | 117.00 | 119.50 | 114.72 | 50,927 |
| 23 Jun 2022 | 117.00 | 119.00 | 114.00 | 118.00 | 113.28 | 221,778 |
| 22 Jun 2022 | 118.50 | 120.00 | 116.00 | 117.00 | 112.32 | 156,949 |
| 21 Jun 2022 | 120.50 | 121.00 | 119.10 | 120.50 | 115.68 | 241,023 |
| 20 Jun 2022 | 125.00 | 125.00 | 118.00 | 120.50 | 115.68 | 80,998 |
| 17 Jun 2022 | 126.00 | 126.50 | 123.00 | 125.00 | 120.00 | 152,675 |
| 16 Jun 2022 | 126.00 | 127.00 | 125.00 | 126.00 | 120.96 | 207,578 |
| 15 Jun 2022 | 126.50 | 127.34 | 125.00 | 125.00 | 120.00 | 26,155 |
| 14 Jun 2022 | 128.50 | 129.34 | 123.11 | 127.00 | 121.92 | 631,354 |
| 13 Jun 2022 | 132.00 | 137.00 | 127.03 | 128.50 | 123.36 | 413,892 |
| 10 Jun 2022 | 131.50 | 135.00 | 129.76 | 132.00 | 126.72 | 484,364 |
| 09 Jun 2022 | 127.00 | 131.50 | 128.60 | 130.50 | 125.28 | 1,570,579 |
| 08 Jun 2022 | 126.00 | 128.75 | 125.00 | 127.00 | 121.92 | 417,325 |
| 07 Jun 2022 | 127.50 | 129.00 | 125.00 | 126.00 | 120.96 | 43,000 |
| 06 Jun 2022 | 122.00 | 129.60 | 120.00 | 129.00 | 123.84 | 210,934 |
| 01 Jun 2022 | 119.00 | 124.24 | 118.00 | 123.00 | 118.08 | 262,539 |
| 31 May 2022 | 120.00 | 120.00 | 115.36 | 119.00 | 114.24 | 382,840 |
| 30 May 2022 | 120.00 | 120.00 | 118.00 | 120.00 | 115.20 | 155,872 |
| 27 May 2022 | 120.50 | 122.00 | 119.50 | 119.50 | 114.72 | 715,389 |
| 26 May 2022 | 123.00 | 123.50 | 119.00 | 119.00 | 114.24 | 463,599 |
| 25 May 2022 | 124.50 | 125.00 | 121.00 | 123.00 | 118.08 | 215,504 |
| 24 May 2022 | 126.00 | 126.00 | 123.10 | 124.50 | 119.52 | 104,234 |
| 23 May 2022 | 125.50 | 125.94 | 123.00 | 126.00 | 120.96 | 576,056 |
| 20 May 2022 | 126.00 | 128.00 | 123.00 | 125.50 | 120.48 | 166,824 |
| 19 May 2022 | 127.50 | 128.00 | 123.00 | 126.00 | 120.96 | 139,409 |
| 18 May 2022 | 129.00 | 129.00 | 128.00 | 129.00 | 123.84 | 382,429 |
| 17 May 2022 | 128.50 | 129.24 | 128.00 | 129.00 | 123.84 | 1,081,910 |
| 16 May 2022 | 127.00 | 128.98 | 126.00 | 128.50 | 123.36 | 439,704 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
