UK Markets closed
NIKKEI 225
26,659.75 +112.70 (+0.42%) HANG SENG
20,602.52 +652.31 (+3.27%) CRUDE OIL
112.23 -1.97 (-1.73%) GOLD FUTURES
1,812.50 -1.50 (-0.08%) DOW
32,556.41 +332.99 (+1.03%) BTC-GBP
23,841.28 -237.15 (-0.98%)
Supreme Plc (SUP.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:27PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2022 | 128.70 | 129.24 | 128.00 | 129.00 | 129.00 | 1,081,910 |
| 16 May 2022 | 127.00 | 128.98 | 126.00 | 128.50 | 128.50 | 439,704 |
| 13 May 2022 | 127.50 | 127.67 | 126.00 | 126.00 | 126.00 | 72,178 |
| 12 May 2022 | 131.50 | 133.00 | 126.00 | 127.00 | 127.00 | 541,370 |
| 11 May 2022 | 134.50 | 135.00 | 131.25 | 132.00 | 132.00 | 178,988 |
| 10 May 2022 | 135.50 | 139.00 | 133.00 | 134.00 | 134.00 | 348,761 |
| 09 May 2022 | 137.00 | 139.00 | 133.05 | 135.00 | 135.00 | 2,549,091 |
| 06 May 2022 | 139.00 | 139.96 | 136.50 | 137.00 | 137.00 | 191,469 |
| 05 May 2022 | 144.00 | 143.66 | 138.00 | 139.00 | 139.00 | 128,776 |
| 04 May 2022 | 148.50 | 147.06 | 141.50 | 144.00 | 144.00 | 187,495 |
| 03 May 2022 | 152.50 | 152.00 | 145.00 | 148.50 | 148.50 | 117,243 |
| 29 Apr 2022 | 151.00 | 154.00 | 150.00 | 152.50 | 152.50 | 73,786 |
| 28 Apr 2022 | 156.50 | 156.50 | 150.00 | 151.00 | 151.00 | 106,554 |
| 27 Apr 2022 | 162.00 | 163.75 | 152.56 | 156.50 | 156.50 | 142,939 |
| 26 Apr 2022 | 158.00 | 165.20 | 156.00 | 162.00 | 162.00 | 127,870 |
| 25 Apr 2022 | 159.00 | 161.24 | 156.00 | 156.00 | 156.00 | 1,603,447 |
| 22 Apr 2022 | 163.00 | 170.00 | 159.20 | 163.00 | 163.00 | 152,003 |
| 21 Apr 2022 | 158.00 | 166.00 | 156.00 | 162.00 | 162.00 | 1,175,928 |
| 20 Apr 2022 | 156.50 | 165.00 | 155.00 | 158.00 | 158.00 | 41,145 |
| 19 Apr 2022 | 153.50 | 163.00 | 153.55 | 156.50 | 156.50 | 132,745 |
| 14 Apr 2022 | 152.50 | 155.00 | 152.00 | 153.50 | 153.50 | 434,733 |
| 13 Apr 2022 | 158.50 | 162.00 | 152.00 | 152.50 | 152.50 | 911,904 |
| 12 Apr 2022 | 185.00 | 183.00 | 151.00 | 157.00 | 157.00 | 5,249,476 |
| 11 Apr 2022 | 187.00 | 194.50 | 184.00 | 189.50 | 189.50 | 30,065 |
| 08 Apr 2022 | 185.00 | 190.00 | 180.00 | 187.00 | 187.00 | 22,840 |
| 07 Apr 2022 | 181.00 | 190.00 | 176.00 | 185.00 | 185.00 | 37,445 |
| 06 Apr 2022 | 178.50 | 185.00 | 177.00 | 181.00 | 181.00 | 94,794 |
| 05 Apr 2022 | 177.50 | 181.00 | 175.00 | 178.50 | 178.50 | 37,567 |
| 04 Apr 2022 | 178.50 | 181.00 | 175.00 | 177.50 | 177.50 | 67,883 |
| 01 Apr 2022 | 182.50 | 185.00 | 176.50 | 177.50 | 177.50 | 52,089 |
| 31 Mar 2022 | 182.50 | 184.00 | 180.00 | 180.00 | 180.00 | 32,298 |
| 30 Mar 2022 | 187.50 | 187.60 | 180.60 | 182.50 | 182.50 | 67,171 |
| 29 Mar 2022 | 189.50 | 192.00 | 185.00 | 187.50 | 187.50 | 59,944 |
| 28 Mar 2022 | 192.50 | 193.75 | 186.53 | 189.50 | 189.50 | 1,342,745 |
| 25 Mar 2022 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 1,800,444 |
| 24 Mar 2022 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 320,768 |
| 23 Mar 2022 | 193.50 | 195.00 | 190.00 | 192.50 | 192.50 | 54,384 |
| 22 Mar 2022 | 185.00 | 196.80 | 180.00 | 193.50 | 193.50 | 1,119,977 |
| 21 Mar 2022 | 187.00 | 188.92 | 184.00 | 185.00 | 185.00 | 24,717 |
| 18 Mar 2022 | 187.50 | 189.90 | 184.00 | 187.00 | 187.00 | 17,164 |
| 17 Mar 2022 | 182.00 | 190.00 | 183.95 | 187.50 | 187.50 | 50,374 |
| 16 Mar 2022 | 182.00 | 184.24 | 178.00 | 182.00 | 182.00 | 6,702 |
| 15 Mar 2022 | 186.00 | 184.94 | 178.00 | 181.00 | 181.00 | 43,409 |
| 14 Mar 2022 | 186.00 | 191.00 | 182.00 | 186.00 | 186.00 | 32,888 |
| 11 Mar 2022 | 178.50 | 190.00 | 175.00 | 186.50 | 186.50 | 79,544 |
| 10 Mar 2022 | 179.00 | 182.44 | 175.00 | 178.50 | 178.50 | 54,797 |
| 09 Mar 2022 | 175.00 | 184.90 | 175.00 | 179.00 | 179.00 | 38,508 |
| 08 Mar 2022 | 166.00 | 179.00 | 165.00 | 176.00 | 176.00 | 87,894 |
| 07 Mar 2022 | 168.50 | 170.00 | 147.10 | 170.00 | 170.00 | 428,313 |
| 04 Mar 2022 | 185.50 | 183.50 | 165.00 | 170.50 | 170.50 | 510,277 |
| 03 Mar 2022 | 189.00 | 192.00 | 185.50 | 187.50 | 187.50 | 34,668 |
| 02 Mar 2022 | 197.50 | 197.00 | 190.00 | 190.00 | 190.00 | 80,031 |
| 01 Mar 2022 | 200.00 | 200.00 | 195.00 | 197.50 | 197.50 | 32,475 |
| 28 Feb 2022 | 199.50 | 205.00 | 195.00 | 200.00 | 200.00 | 41,564 |
| 25 Feb 2022 | 186.50 | 203.40 | 185.65 | 199.50 | 199.50 | 96,162 |
| 24 Feb 2022 | 188.00 | 190.00 | 180.00 | 185.00 | 185.00 | 188,163 |
| 23 Feb 2022 | 195.00 | 196.44 | 192.00 | 195.00 | 195.00 | 15,635 |
| 22 Feb 2022 | 196.00 | 198.00 | 192.50 | 195.00 | 195.00 | 51,162 |
| 21 Feb 2022 | 200.00 | 200.40 | 194.00 | 197.00 | 197.00 | 62,510 |
| 18 Feb 2022 | 200.00 | 201.40 | 198.00 | 200.00 | 200.00 | 29,050 |
| 17 Feb 2022 | 198.50 | 204.50 | 198.35 | 200.00 | 200.00 | 28,423 |
| 16 Feb 2022 | 196.00 | 201.00 | 194.00 | 198.50 | 198.50 | 10,400 |
| 15 Feb 2022 | 197.50 | 198.75 | 191.00 | 194.00 | 194.00 | 173,775 |
| 14 Feb 2022 | 202.50 | 201.50 | 196.00 | 197.50 | 197.50 | 32,355 |
| 11 Feb 2022 | 204.00 | 210.00 | 200.00 | 202.50 | 202.50 | 20,912 |
| 10 Feb 2022 | 206.00 | 206.00 | 202.55 | 206.00 | 206.00 | 149,938 |
| 09 Feb 2022 | 204.00 | 207.34 | 204.08 | 206.00 | 206.00 | 37,271 |
| 08 Feb 2022 | 204.00 | 204.00 | 201.00 | 204.00 | 204.00 | 43,993 |
| 07 Feb 2022 | 207.50 | 210.00 | 205.10 | 206.50 | 206.50 | 38,594 |
| 04 Feb 2022 | 206.50 | 209.00 | 203.00 | 207.50 | 207.50 | 102,473 |
| 03 Feb 2022 | 205.00 | 206.90 | 203.00 | 205.00 | 205.00 | 340,671 |
| 02 Feb 2022 | 205.00 | 215.00 | 203.00 | 205.00 | 205.00 | 47,611 |
| 01 Feb 2022 | 197.50 | 207.00 | 195.00 | 207.00 | 207.00 | 95,239 |
| 31 Jan 2022 | 198.00 | 202.00 | 195.00 | 197.50 | 197.50 | 92,072 |
| 28 Jan 2022 | 206.50 | 205.00 | 196.50 | 198.00 | 198.00 | 111,572 |
| 27 Jan 2022 | 202.50 | 208.00 | 200.00 | 206.50 | 206.50 | 48,499 |
| 26 Jan 2022 | 202.50 | 214.90 | 196.00 | 207.00 | 207.00 | 79,340 |
| 25 Jan 2022 | 198.00 | 210.00 | 198.34 | 202.50 | 202.50 | 167,590 |
| 24 Jan 2022 | 231.50 | 228.35 | 195.00 | 196.00 | 196.00 | 589,457 |
| 21 Jan 2022 | 238.50 | 239.30 | 230.00 | 232.50 | 232.50 | 57,959 |
| 20 Jan 2022 | 238.50 | 242.00 | 235.50 | 241.00 | 241.00 | 55,764 |
| 19 Jan 2022 | 237.50 | 242.20 | 235.00 | 238.50 | 238.50 | 26,605 |
| 18 Jan 2022 | 241.50 | 243.99 | 238.55 | 239.00 | 239.00 | 154,353 |
| 17 Jan 2022 | 242.50 | 244.24 | 238.24 | 238.50 | 238.50 | 244,520 |
| 14 Jan 2022 | 242.50 | 243.64 | 236.75 | 239.00 | 239.00 | 85,585 |
| 13 Jan 2022 | 237.50 | 244.00 | 237.70 | 242.50 | 242.50 | 61,176 |
| 12 Jan 2022 | 237.00 | 240.00 | 235.00 | 237.50 | 237.50 | 38,218 |
| 11 Jan 2022 | 229.50 | 238.44 | 225.00 | 236.00 | 236.00 | 79,115 |
| 10 Jan 2022 | 234.00 | 234.00 | 225.00 | 229.50 | 229.50 | 211,276 |
| 07 Jan 2022 | 234.00 | 236.75 | 230.00 | 234.00 | 234.00 | 31,009 |
| 06 Jan 2022 | 238.50 | 242.87 | 230.00 | 234.00 | 234.00 | 177,523 |
| 05 Jan 2022 | 238.50 | 241.86 | 235.00 | 240.00 | 240.00 | 38,710 |
| 04 Jan 2022 | 244.00 | 245.00 | 235.50 | 237.50 | 237.50 | 208,441 |
| 31 Dec 2021 | 244.00 | 245.00 | 243.20 | 244.00 | 244.00 | 75,926 |
| 30 Dec 2021 | 233.00 | 245.00 | 232.25 | 244.00 | 244.00 | 194,279 |
| 29 Dec 2021 | 220.50 | 240.00 | 219.00 | 233.00 | 233.00 | 285,921 |
| 24 Dec 2021 | 215.00 | 225.00 | 210.00 | 220.50 | 220.50 | 103,394 |
| 23 Dec 2021 | 205.00 | 218.00 | 202.00 | 214.00 | 214.00 | 30,874 |
| 22 Dec 2021 | 205.00 | 210.00 | 205.11 | 205.00 | 205.00 | 11,906 |
| 21 Dec 2021 | 202.50 | 208.00 | 202.00 | 205.00 | 205.00 | 393,070 |
| *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.
