SUP.L - Supreme Plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 99.00 | 103.00 | 98.60 | 102.00 | 102.00 | 118,988 |
| 01 Jun 2023 | 99.00 | 102.00 | 98.50 | 99.50 | 99.50 | 116,920 |
| 31 May 2023 | 103.50 | 105.00 | 98.00 | 98.00 | 98.00 | 105,507 |
| 30 May 2023 | 105.50 | 107.00 | 104.00 | 104.00 | 104.00 | 54,841 |
| 26 May 2023 | 105.50 | 107.00 | 104.00 | 105.50 | 105.50 | 36,252 |
| 25 May 2023 | 105.50 | 107.00 | 104.00 | 105.50 | 105.50 | 22,908 |
| 24 May 2023 | 108.50 | 110.00 | 103.00 | 105.50 | 105.50 | 88,299 |
| 23 May 2023 | 108.00 | 110.00 | 105.00 | 108.50 | 108.50 | 64,245 |
| 22 May 2023 | 108.00 | 110.00 | 106.00 | 108.00 | 108.00 | 155,740 |
| 19 May 2023 | 109.50 | 110.00 | 108.55 | 109.00 | 109.00 | 93,868 |
| 18 May 2023 | 108.50 | 110.00 | 108.17 | 109.50 | 109.50 | 53,659 |
| 17 May 2023 | 107.00 | 110.00 | 107.00 | 108.50 | 108.50 | 143,937 |
| 16 May 2023 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 151,815 |
| 15 May 2023 | 104.50 | 109.00 | 102.00 | 105.00 | 105.00 | 250,152 |
| 12 May 2023 | 102.00 | 103.00 | 100.65 | 101.50 | 101.50 | 98,813 |
| 11 May 2023 | 101.00 | 103.67 | 100.54 | 103.00 | 103.00 | 486,129 |
| 10 May 2023 | 103.50 | 105.00 | 100.63 | 101.50 | 101.50 | 105,462 |
| 09 May 2023 | 104.00 | 106.00 | 102.13 | 103.50 | 103.50 | 255,488 |
| 05 May 2023 | 104.00 | 106.00 | 102.65 | 104.00 | 104.00 | 291,883 |
| 04 May 2023 | 105.00 | 107.00 | 102.00 | 104.00 | 104.00 | 56,912 |
| 03 May 2023 | 104.50 | 107.00 | 102.50 | 105.00 | 105.00 | 207,376 |
| 02 May 2023 | 102.50 | 107.00 | 102.00 | 104.00 | 104.00 | 652,551 |
| 28 Apr 2023 | 104.50 | 104.00 | 102.00 | 102.50 | 102.50 | 172,232 |
| 27 Apr 2023 | 105.00 | 107.00 | 102.00 | 104.50 | 104.50 | 30,912 |
| 26 Apr 2023 | 108.00 | 107.02 | 103.22 | 105.00 | 105.00 | 256,848 |
| 25 Apr 2023 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 22,634 |
| 24 Apr 2023 | 109.50 | 110.00 | 107.50 | 109.00 | 109.00 | 130,727 |
| 21 Apr 2023 | 108.00 | 110.00 | 107.00 | 109.50 | 109.50 | 107,240 |
| 20 Apr 2023 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 112,806 |
| 19 Apr 2023 | 110.00 | 110.20 | 108.10 | 109.00 | 109.00 | 299,178 |
| 18 Apr 2023 | 108.50 | 112.00 | 107.50 | 110.50 | 110.50 | 475,746 |
| 17 Apr 2023 | 101.50 | 110.00 | 100.00 | 108.50 | 108.50 | 1,474,568 |
| 14 Apr 2023 | 99.00 | 100.00 | 97.00 | 98.50 | 98.50 | 64,367 |
| 13 Apr 2023 | 99.00 | 100.00 | 98.50 | 99.00 | 99.00 | 64,748 |
| 12 Apr 2023 | 99.50 | 100.00 | 98.00 | 99.00 | 99.00 | 62,298 |
| 11 Apr 2023 | 97.00 | 101.00 | 97.80 | 99.50 | 99.50 | 291,358 |
| 06 Apr 2023 | 95.00 | 98.00 | 95.00 | 97.00 | 97.00 | 584,116 |
| 05 Apr 2023 | 94.50 | 95.85 | 93.80 | 93.80 | 93.80 | 97,769 |
| 04 Apr 2023 | 94.50 | 96.00 | 93.75 | 94.50 | 94.50 | 22,257 |
| 03 Apr 2023 | 94.50 | 96.00 | 93.75 | 94.50 | 94.50 | 46,774 |
| 31 Mar 2023 | 94.50 | 95.25 | 93.00 | 94.50 | 94.50 | 141,828 |
| 30 Mar 2023 | 96.50 | 98.00 | 93.20 | 94.50 | 94.50 | 258,334 |
| 29 Mar 2023 | 96.50 | 98.00 | 93.67 | 96.00 | 96.00 | 18,354 |
| 28 Mar 2023 | 96.50 | 96.84 | 95.00 | 95.00 | 95.00 | 29,824 |
| 27 Mar 2023 | 94.00 | 98.00 | 94.80 | 97.00 | 97.00 | 179,519 |
| 24 Mar 2023 | 99.00 | 100.00 | 93.45 | 94.00 | 94.00 | 128,525 |
| 23 Mar 2023 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 101,967 |
| 22 Mar 2023 | 102.00 | 102.00 | 98.50 | 100.00 | 100.00 | 81,457 |
| 21 Mar 2023 | 97.50 | 105.00 | 97.25 | 102.00 | 102.00 | 306,467 |
| 20 Mar 2023 | 97.00 | 99.95 | 95.00 | 97.50 | 97.50 | 141,915 |
| 17 Mar 2023 | 100.00 | 100.00 | 95.00 | 98.00 | 98.00 | 200,009 |
| 16 Mar 2023 | 101.00 | 100.99 | 98.25 | 100.00 | 100.00 | 26,723 |
| 15 Mar 2023 | 100.00 | 102.70 | 100.00 | 101.00 | 101.00 | 155,189 |
| 14 Mar 2023 | 96.50 | 101.75 | 96.20 | 100.00 | 100.00 | 336,700 |
| 13 Mar 2023 | 97.50 | 100.00 | 95.00 | 96.50 | 96.50 | 123,505 |
| 10 Mar 2023 | 100.00 | 100.00 | 96.06 | 97.50 | 97.50 | 38,285 |
| 09 Mar 2023 | 100.00 | 100.50 | 98.27 | 100.00 | 100.00 | 44,447 |
| 08 Mar 2023 | 100.00 | 102.00 | 99.50 | 100.00 | 100.00 | 202,539 |
| 07 Mar 2023 | 100.00 | 102.00 | 98.06 | 100.00 | 100.00 | 208,781 |
| 06 Mar 2023 | 100.00 | 102.00 | 98.00 | 100.00 | 100.00 | 86,120 |
| 03 Mar 2023 | 100.00 | 100.55 | 99.50 | 100.00 | 100.00 | 165,957 |
| 02 Mar 2023 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | 93,551 |
| 01 Mar 2023 | 102.50 | 102.00 | 98.15 | 100.00 | 100.00 | 92,421 |
| 28 Feb 2023 | 102.50 | 102.00 | 100.00 | 102.50 | 102.50 | 103,775 |
| 27 Feb 2023 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 49,631 |
| 24 Feb 2023 | 103.00 | 103.00 | 100.00 | 102.50 | 102.50 | 36,511 |
| 23 Feb 2023 | 102.50 | 105.00 | 101.00 | 104.00 | 104.00 | 31,669 |
| 22 Feb 2023 | 102.50 | 104.00 | 100.50 | 102.50 | 102.50 | 426,134 |
| 21 Feb 2023 | 103.50 | 103.45 | 100.75 | 102.50 | 102.50 | 104,354 |
| 20 Feb 2023 | 102.50 | 105.00 | 101.33 | 103.00 | 103.00 | 122,866 |
| 17 Feb 2023 | 102.50 | 103.44 | 100.57 | 102.50 | 102.50 | 193,801 |
| 16 Feb 2023 | 104.00 | 105.00 | 100.75 | 102.50 | 102.50 | 76,818 |
| 15 Feb 2023 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 41,526 |
| 14 Feb 2023 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 220,854 |
| 13 Feb 2023 | 104.00 | 105.00 | 102.14 | 104.00 | 104.00 | 162,256 |
| 10 Feb 2023 | 104.00 | 104.36 | 103.00 | 104.00 | 104.00 | 108,625 |
| 09 Feb 2023 | 104.00 | 105.00 | 102.50 | 104.00 | 104.00 | 125,995 |
| 08 Feb 2023 | 103.50 | 105.00 | 102.00 | 104.00 | 104.00 | 174,455 |
| 07 Feb 2023 | 103.50 | 105.00 | 102.00 | 103.50 | 103.50 | 86,734 |
| 06 Feb 2023 | 106.00 | 106.00 | 100.15 | 103.50 | 103.50 | 565,992 |
| 03 Feb 2023 | 105.50 | 108.00 | 105.22 | 106.00 | 106.00 | 75,085 |
| 02 Feb 2023 | 105.50 | 106.00 | 101.00 | 105.50 | 105.50 | 898,808 |
| 01 Feb 2023 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 112,454 |
| 31 Jan 2023 | 110.00 | 109.50 | 106.04 | 108.00 | 108.00 | 192,803 |
| 30 Jan 2023 | 110.00 | 110.90 | 109.00 | 110.00 | 110.00 | 26,317 |
| 27 Jan 2023 | 109.50 | 111.00 | 108.00 | 110.00 | 110.00 | 55,751 |
| 26 Jan 2023 | 109.50 | 111.00 | 108.25 | 109.50 | 109.50 | 10,072 |
| 25 Jan 2023 | 113.50 | 114.00 | 107.25 | 109.50 | 109.50 | 149,063 |
| 24 Jan 2023 | 114.00 | 115.80 | 114.10 | 113.50 | 113.50 | 45,915 |
| 23 Jan 2023 | 116.50 | 117.00 | 112.00 | 114.00 | 114.00 | 49,228 |
| 20 Jan 2023 | 116.50 | 116.74 | 115.24 | 116.50 | 116.50 | 42,386 |
| 19 Jan 2023 | 116.50 | 118.00 | 115.00 | 116.50 | 116.50 | 47,114 |
| 18 Jan 2023 | 118.50 | 122.50 | 115.00 | 116.50 | 116.50 | 418,668 |
| 17 Jan 2023 | 116.50 | 119.50 | 115.00 | 118.50 | 118.50 | 190,399 |
| 16 Jan 2023 | 114.00 | 118.95 | 114.00 | 116.50 | 116.50 | 481,829 |
| 13 Jan 2023 | 114.00 | 115.00 | 113.74 | 114.50 | 114.50 | 175,257 |
| 12 Jan 2023 | 112.50 | 114.90 | 110.00 | 112.00 | 112.00 | 350,988 |
| 11 Jan 2023 | 114.50 | 115.00 | 112.00 | 112.00 | 112.00 | 1,162,841 |
| 10 Jan 2023 | 108.00 | 114.95 | 108.60 | 114.50 | 114.50 | 1,139,436 |
| 09 Jan 2023 | 98.00 | 104.00 | 98.00 | 101.50 | 101.50 | 534,418 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.