LSE - Delayed Quote
GBp
Supreme Plc (SUP.L)
129.00
-1.00
(-0.77%)
At close: 4:23:10 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
130.25
130.25
128.36
129.00
129.00
62,240
Nov 2, 2026
130.00
131.00
129.00
130.00
130.00
118,781
Oct 30, 2026
131.00
132.00
129.45
131.00
131.00
110,314
Oct 29, 2026
131.00
132.50
130.00
132.50
132.50
3,465
Oct 28, 2026
132.50
133.00
130.00
132.00
132.00
59,723
Oct 27, 2026
133.00
134.00
130.00
133.00
133.00
29,091
Oct 26, 2026
133.00
134.00
132.00
133.00
133.00
56,359
Oct 23, 2026
133.50
135.00
132.00
132.00
132.00
27,065
Oct 22, 2026
134.00
135.00
131.23
132.00
132.00
155,849
Oct 21, 2026
134.50
135.00
133.00
134.00
134.00
30,044
Oct 20, 2026
134.50
135.00
134.00
134.50
134.50
9,649
Oct 19, 2026
134.50
135.00
134.00
134.50
134.50
10,677
Oct 16, 2026
134.50
135.00
134.00
134.50
134.50
55,797
Oct 15, 2026
136.00
137.00
134.00
134.00
134.00
122,282
Oct 14, 2026
136.00
137.00
135.00
136.00
136.00
14,281
Oct 13, 2026
136.00
137.00
134.00
136.00
136.00
14,554
Oct 12, 2026
136.00
137.00
135.00
135.00
135.00
15,598
Oct 9, 2026
136.00
137.00
135.00
136.00
136.00
43,204
Oct 8, 2026
137.00
139.00
135.00
136.00
136.00
55,178
Oct 7, 2026
137.00
139.00
135.00
136.00
136.00
86,810
Oct 6, 2026
133.50
139.00
132.00
136.00
136.00
84,695
Oct 5, 2026
133.50
136.25
132.00
133.50
133.50
72,176
Oct 2, 2026
136.00
137.00
132.25
133.50
133.50
62,972
Oct 1, 2026
136.00
137.00
135.00
135.00
135.00
43,798
Sep 30, 2026
136.50
137.00
134.75
136.00
136.00
46,444
Sep 29, 2026
136.50
137.00
136.00
136.00
136.00
33,454
Sep 28, 2026
137.50
138.00
136.00
136.50
136.50
142,719
Sep 25, 2026
139.50
142.00
137.00
137.00
137.00
22,155
Sep 24, 2026
139.50
142.00
137.00
139.50
139.50
189,983
Sep 23, 2026
140.00
142.00
137.00
139.50
139.50
13,577
Sep 22, 2026
140.00
142.00
138.00
138.00
138.00
19,894
Sep 21, 2026
140.50
142.00
138.00
140.00
140.00
27,842
Sep 18, 2026
140.50
142.00
139.00
139.00
139.00
32,246
Sep 17, 2026
141.00
143.00
138.00
140.00
140.00
332,466
Sep 16, 2026
142.50
145.00
140.00
141.00
141.00
153,139
Sep 15, 2026
144.00
145.00
143.00
143.00
143.00
70,471
Sep 14, 2026
144.00
146.00
143.00
144.00
144.00
36,478
Sep 11, 2026
144.00
145.00
143.00
144.00
144.00
19,177
Sep 10, 2026
144.50
146.00
143.00
144.00
144.00
36,065
Sep 9, 2026
144.50
146.00
143.00
144.50
144.50
57,373
Sep 8, 2026
146.00
147.00
143.00
145.50
145.50
66,896
Sep 7, 2026
148.00
150.00
145.00
146.00
146.00
18,331
Sep 4, 2026
148.00
150.00
145.00
146.50
146.50
80,504
Sep 3, 2026
149.00
150.00
146.00
149.00
149.00
80,901
Sep 2, 2026
148.50
150.00
145.00
149.00
149.00
84,993
Sep 1, 2026
148.50
150.00
147.00
148.50
148.50
76,834
Aug 28, 2026
143.00
150.00
143.00
148.00
148.00
696,433
Aug 27, 2026
142.50
146.00
140.00
143.00
143.00
14,018
Aug 26, 2026
142.50
145.00
145.00
142.50
142.50
9,112
Aug 25, 2026
142.50
145.00
140.00
145.00
145.00
60,143
Aug 24, 2026
145.00
148.00
142.00
143.00
143.00
77,878
Aug 21, 2026
144.50
148.00
142.00
145.00
145.00
39,013
Aug 20, 2026
3.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
146.00
149.50
142.00
144.50
144.50
935,485
Aug 19, 2026
152.00
155.00
145.00
150.00
149.96
83,746
Aug 18, 2026
152.00
155.00
149.00
152.00
151.96
29,358
Aug 17, 2026
150.50
155.00
148.00
150.00
149.96
206,460
Aug 14, 2026
150.50
153.00
148.00
152.00
151.96
47,928
Aug 13, 2026
142.50
153.00
140.00
150.00
149.96
334,997
Aug 12, 2026
138.00
145.00
135.00
142.50
142.46
73,456
Aug 11, 2026
138.00
142.00
135.00
138.00
137.97
80,363
Aug 10, 2026
137.00
144.00
134.00
142.00
141.96
151,791
Aug 7, 2026
137.00
139.50
134.67
137.00
136.97
70,416
Aug 6, 2026
137.50
140.00
134.55
138.00
137.97
41,280
Aug 5, 2026
139.00
142.00
135.00
139.00
138.96
59,688
Aug 4, 2026
136.00
143.00
134.00
139.00
138.96
100,888
Aug 3, 2026
134.00
138.00
132.00
135.00
134.97
137,815
Jul 31, 2026
131.00
136.00
130.00
134.00
133.97
70,210
Jul 30, 2026
130.50
132.00
130.00
131.00
130.97
1,192,535
Jul 29, 2026
130.50
132.00
130.00
131.00
130.97
61,104
Jul 28, 2026
130.50
131.00
130.00
130.50
130.47
155,942
Jul 27, 2026
132.00
133.00
130.00
131.50
131.47
105,008
Jul 24, 2026
131.50
133.50
130.00
132.00
131.97
217,185
Jul 23, 2026
135.00
136.00
130.00
131.00
130.97
151,636
Jul 22, 2026
135.00
136.00
134.00
134.50
134.47
58,836
Jul 21, 2026
133.50
137.00
134.00
135.00
134.97
386,515
Jul 20, 2026
135.50
137.00
130.50
131.50
131.47
272,248
Jul 17, 2026
141.00
142.00
135.00
135.50
135.47
91,647
Jul 16, 2026
141.00
142.00
138.35
140.00
139.96
123,413
Jul 15, 2026
141.00
142.00
140.00
140.00
139.96
6,893
Jul 14, 2026
141.00
142.00
138.00
141.00
140.96
19,363
Jul 13, 2026
141.50
142.45
138.20
140.00
139.96
44,663
Jul 10, 2026
142.50
143.00
142.00
142.50
142.46
17,485
Jul 9, 2026
143.00
144.00
142.00
142.00
141.96
183,638
Jul 8, 2026
142.50
144.00
141.00
143.00
142.96
75,688
Jul 7, 2026
141.50
144.00
140.00
141.00
140.96
75,292
Jul 6, 2026
141.50
143.00
140.00
141.00
140.96
45,411
Jul 3, 2026
144.00
147.00
140.00
142.00
141.96
105,231
Jul 2, 2026
146.50
147.00
140.00
143.00
142.96
515,145
Jul 1, 2026
158.00
160.00
145.00
146.00
145.96
235,704
Jun 30, 2026
157.50
160.00
152.00
156.00
155.96
64,876
Jun 29, 2026
154.00
160.00
153.00
157.50
157.46
119,052
Jun 26, 2026
154.00
155.00
153.00
154.00
153.96
38,530
Jun 25, 2026
153.50
160.00
152.00
154.00
153.96
284,350
Jun 24, 2026
150.50
156.00
148.00
153.00
152.96
36,573
Jun 23, 2026
156.00
160.00
148.00
150.50
150.46
156,328
Jun 22, 2026
156.00
160.00
152.00
156.00
155.96
10,334
Jun 19, 2026
156.00
160.00
152.00
156.00
155.96
27,264
Jun 18, 2026
157.50
160.00
152.00
153.00
152.96
36,220
Jun 17, 2026
152.50
160.00
148.00
155.00
154.96
283,523
Jun 16, 2026
147.50
155.00
145.00
151.00
150.96
136,557
Jun 15, 2026
144.50
150.00
142.00
150.00
149.96
156,356
Jun 12, 2026
141.00
145.00
139.00
144.50
144.46
182,004
Jun 11, 2026
141.00
145.00
137.00
140.00
139.96
423,450
Jun 10, 2026
145.00
148.00
140.00
140.00
139.96
116,371
Jun 9, 2026
146.50
150.00
143.00
146.50
146.46
11,917
Jun 8, 2026
147.50
150.00
142.00
145.00
144.96
82,450
Jun 5, 2026
148.00
150.00
140.00
140.00
139.96
16,204
Jun 4, 2026
148.00
150.00
146.00
146.00
145.96
19,667
Jun 3, 2026
146.00
150.00
145.00
148.00
147.96
120,544
Jun 2, 2026
146.00
147.00
144.00
144.00
143.96
28,404
Jun 1, 2026
145.50
147.00
145.00
145.00
144.96
261,560
May 29, 2026
152.50
155.00
145.00
147.00
146.96
205,108
May 28, 2026
152.50
155.00
150.00
150.00
149.96
103,383
May 27, 2026
153.50
157.00
150.00
153.50
153.46
143,959
May 26, 2026
156.50
158.00
150.00
150.00
149.96
746,942
May 22, 2026
158.00
159.00
155.00
156.50
156.46
25,298
May 21, 2026
158.50
159.00
155.00
158.00
157.96
44,859
May 20, 2026
159.00
160.00
157.00
158.50
158.46
9,449
May 19, 2026
161.00
162.00
158.55
159.00
158.96
19,235
May 18, 2026
162.00
164.00
160.00
162.00
161.96
86,825
May 15, 2026
162.00
164.00
160.00
160.00
159.96
131,934
May 14, 2026
162.00
164.00
160.00
163.00
162.96
70,850
May 13, 2026
162.00
164.00
160.00
162.00
161.96
63,201
May 12, 2026
162.50
165.00
160.00
162.00
161.96
56,955
May 11, 2026
165.00
170.00
160.00
164.00
163.96
96,276
May 8, 2026
162.50
170.00
160.00
162.00
161.96
77,816
May 7, 2026
161.50
170.00
158.00
162.50
162.46
336,961
May 6, 2026
160.00
162.00
160.00
162.00
161.96
63,330
May 5, 2026
160.00
162.00
158.00
160.00
159.96
119,585
May 1, 2026
160.00
162.00
158.00
160.00
159.96
121,060
Apr 30, 2026
160.00
162.00
158.00
160.00
159.96
68,767
Apr 29, 2026
160.00
162.00
158.00
160.00
159.96
99,247
Apr 28, 2026
160.00
162.00
158.00
160.00
159.96
114,781
Apr 27, 2026
161.00
162.00
158.00
160.00
159.96
96,426
Apr 24, 2026
162.50
164.25
160.00
161.50
161.46
130,210
Apr 23, 2026
162.50
165.00
160.00
162.50
162.46
73,348
Apr 22, 2026
157.50
170.00
155.00
165.00
164.96
350,197
Apr 21, 2026
157.50
160.00
155.00
157.50
157.46
177,083
Apr 20, 2026
147.50
160.00
148.00
152.00
151.96
539,730
Apr 17, 2026
141.00
145.00
140.00
142.00
141.96
328,806
Apr 16, 2026
137.50
145.00
135.00
144.00
143.96
27,296
Apr 15, 2026
135.00
140.00
133.00
137.50
137.47
75,379
Apr 14, 2026
135.00
137.00
133.00
135.00
134.97
55,140
Apr 13, 2026
132.50
137.00
133.00
135.00
134.97
94,387
Apr 10, 2026
132.50
135.00
130.00
134.00
133.97
89,611
Apr 9, 2026
128.00
132.00
126.23
130.50
130.47
86,845
Apr 8, 2026
125.00
131.00
124.00
127.00
126.97
102,584
Apr 7, 2026
124.00
125.00
123.00
124.00
123.97
130,620
Apr 2, 2026
128.50
130.00
124.00
124.00
123.97
138,648
Apr 1, 2026
130.00
134.00
127.00
128.00
127.97
94,123
Mar 31, 2026
130.00
133.00
127.00
130.00
129.97
49,804
Mar 30, 2026
127.00
130.57
126.00
128.00
127.97
117,115
Mar 27, 2026
128.50
130.00
126.50
126.50
126.47
164,324
Mar 26, 2026
132.00
134.00
126.00
128.00
127.97
280,286
Mar 25, 2026
132.00
134.00
130.00
132.00
131.97
318,665
Mar 24, 2026
132.00
133.82
130.00
131.00
130.97
100,358
Mar 23, 2026
133.00
135.00
130.00
132.00
131.97
408,165
Mar 20, 2026
137.50
140.00
135.00
135.00
134.97
102,579
Mar 19, 2026
137.50
140.00
135.00
136.00
135.97
102,717
Mar 18, 2026
137.50
140.00
135.00
136.00
135.97
148,328
Mar 17, 2026
140.00
142.00
135.00
137.50
137.47
116,294
Mar 16, 2026
140.00
142.00
137.75
140.00
139.96
64,059
Mar 13, 2026
140.00
142.00
138.00
138.00
137.97
160,652
Mar 12, 2026
141.00
142.00
137.50
140.00
139.96
120,533
Mar 11, 2026
141.00
142.00
140.00
141.00
140.96
165,095
Mar 10, 2026
141.00
142.00
140.00
141.00
140.96
82,365
Mar 9, 2026
141.50
143.00
139.75
140.00
139.96
54,969
Mar 6, 2026
141.50
143.00
141.00
141.00
140.96
59,522
Mar 5, 2026
142.50
143.00
140.00
141.00
140.96
30,797
Mar 4, 2026
142.50
145.00
140.00
142.50
142.46
74,337
Mar 3, 2026
143.50
145.00
140.00
142.00
141.96
115,113
Mar 2, 2026
143.50
145.00
142.00
143.00
142.96
255,978
Feb 27, 2026
143.00
145.00
142.00
143.50
143.46
293,630
Feb 26, 2026
143.50
145.00
140.00
143.00
142.96
37,294
Feb 25, 2026
143.50
145.00
142.00
142.00
141.96
41,194
Feb 24, 2026
143.50
145.00
140.00
143.50
143.46
232,264
Feb 23, 2026
143.50
145.00
142.00
143.50
143.46
96,093
Feb 20, 2026
143.50
145.00
142.00
144.00
143.96
58,138
Feb 19, 2026
143.50
145.00
141.00
141.00
140.96
32,389
Feb 18, 2026
143.50
145.00
141.50
142.50
142.46
20,271
Feb 17, 2026
143.50
145.00
142.00
142.00
141.96
36,813
Feb 16, 2026
145.00
146.00
141.00
143.00
142.96
110,464
Feb 13, 2026
145.50
146.00
143.00
143.00
142.96
58,436
Feb 12, 2026
145.50
146.00
145.00
146.00
145.96
178,998
Feb 11, 2026
146.50
147.00
144.00
145.50
145.46
320,002
Feb 10, 2026
148.50
150.00
146.00
146.00
145.96
71,721
Feb 9, 2026
149.50
151.00
146.00
146.00
145.96
1,152,898
Feb 6, 2026
150.00
151.00
148.00
151.00
150.96
1,077,500
Feb 5, 2026
148.00
151.00
148.00
148.00
147.96
3,843,273
Feb 4, 2026
148.00
150.00
148.10
150.00
149.96
27,367
Feb 3, 2026
147.50
150.00
146.00
150.00
149.96
68,433
Feb 2, 2026
148.50
149.00
146.00
147.50
147.46
349,259
Jan 30, 2026
149.00
150.00
148.00
150.00
149.96
45,921
Jan 29, 2026
149.00
150.00
148.00
149.00
148.96
399,639
Jan 28, 2026
149.00
152.00
148.00
149.00
148.96
1,832,364
Jan 27, 2026
149.00
150.00
148.00
150.00
149.96
1,564,352
Jan 26, 2026
147.50
150.00
148.00
150.00
149.96
70,744
Jan 23, 2026
147.50
150.00
145.00
149.00
148.96
161,537
Jan 22, 2026
147.50
150.00
145.00
149.00
148.96
1,180,879
Jan 21, 2026
143.00
150.00
142.00
147.50
147.46
149,500
Jan 20, 2026
144.00
146.00
142.00
144.50
144.46
378,114
Jan 19, 2026
144.00
146.00
142.00
144.00
143.96
45,917
Jan 16, 2026
147.00
150.00
142.25
143.50
143.46
75,616
Jan 15, 2026
147.00
149.00
145.10
147.00
146.96
73,573
Jan 14, 2026
144.00
147.00
143.13
146.00
145.96
90,539
Jan 13, 2026
145.00
146.20
142.22
143.50
143.46
123,819
Jan 12, 2026
146.00
147.00
143.00
143.00
142.96
77,647
Jan 9, 2026
146.00
148.00
144.50
145.50
145.46
77,424
Jan 8, 2026
146.00
147.00
145.00
147.00
146.96
27,514
Jan 7, 2026
147.50
150.00
145.00
147.00
146.96
73,798
Jan 6, 2026
146.50
150.00
145.00
150.00
149.96
81,005
Jan 5, 2026
149.00
150.00
145.00
146.00
145.96
111,667
Jan 2, 2026
149.50
150.00
148.00
149.00
148.96
183,597
Dec 31, 2025
149.50
150.00
149.00
149.50
149.46
51,522
Dec 30, 2025
145.50
151.00
145.00
150.00
149.96
277,037
Dec 29, 2025
143.00
147.00
142.00
147.00
146.96
116,544
Dec 24, 2025
143.00
144.00
142.00
143.00
142.96
25,090
Dec 23, 2025
146.50
148.00
142.00
143.00
142.96
205,029
Dec 22, 2025
147.50
149.00
145.00
147.00
146.96
125,476
Dec 19, 2025
149.00
150.00
146.77
147.50
147.46
58,209
Dec 18, 2025
150.50
152.00
149.00
149.00
148.96
27,796
Dec 17, 2025
150.50
152.00
149.00
149.00
148.96
65,335
Dec 16, 2025
151.00
152.00
149.00
150.50
150.46
43,449
Dec 15, 2025
150.50
152.00
149.00
150.00
149.96
147,622
Dec 12, 2025
149.50
152.00
149.00
150.00
149.96
252,691
Dec 11, 2025
149.00
150.00
148.00
149.00
148.96
56,973
Dec 10, 2025
147.50
151.00
146.00
149.00
148.96
434,701
Dec 9, 2025
151.00
153.00
146.00
148.00
147.96
138,013
Dec 8, 2025
151.50
153.00
149.20
149.50
149.46
220,087
Dec 5, 2025
151.50
154.00
150.00
151.00
150.96
316,559
Dec 4, 2025
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
157.50
156.00
151.08
151.50
151.46
184,129
Dec 3, 2025
159.50
162.00
155.00
157.00
156.94
18,391
Dec 2, 2025
159.00
162.00
156.75
157.00
156.94
61,415
Dec 1, 2025
157.50
160.00
155.55
158.00
157.94
60,855
Nov 28, 2025
156.50
160.00
155.00
156.00
155.94
2,182,840
Nov 27, 2025
152.50
158.00
151.00
157.00
156.94
103,682
Nov 26, 2025
158.50
160.00
150.00
151.00
150.95
228,521
Nov 25, 2025
171.00
175.00
155.25
157.00
156.94
556,530
Nov 24, 2025
172.50
175.00
167.00
168.00
167.94
104,465
Nov 21, 2025
172.50
175.00
170.00
174.00
173.94
20,189
Nov 20, 2025
172.50
175.00
170.00
175.00
174.94
31,171
Nov 19, 2025
172.50
175.00
170.00
172.50
172.44
19,079
Nov 18, 2025
173.50
175.00
170.00
172.50
172.44
258,028
Nov 17, 2025
177.50
180.00
172.00
175.00
174.94
32,127
Nov 14, 2025
177.50
180.00
175.00
175.00
174.94
293,660
Nov 13, 2025
177.50
180.00
175.00
177.50
177.44
7,990
Nov 12, 2025
177.50
180.00
175.00
180.00
179.94
39,180
Nov 11, 2025
176.50
180.00
175.00
177.50
177.44
115,436
Nov 10, 2025
176.50
178.00
175.00
176.50
176.44
83,898
Nov 7, 2025
172.50
182.00
170.00
175.00
174.94
352,622
Nov 6, 2025
172.50
175.00
170.00
172.50
172.44
45,840
Nov 5, 2025
173.00
176.00
170.00
174.00
173.94
108,734
Nov 4, 2025
173.00
176.00
170.00
174.00
173.94
84,761
Nov 3, 2025
172.50
176.00
170.00
174.00
173.94
49,965
