Supreme Plc (AIM:SUP)
London · Delayed Price · Currency is GBP · Price in GBX 134.50
+0.50 (0.37%)
Oct 16, 2026, 4:38 PM GMT
Supreme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | 0.37% | 55,798 |
| Oct 15, 2026 | 135.35 | 134.00 | 134.00 | 134.00 | 134.00 | -1.47% | 122,283 |
| Oct 14, 2026 | 136.50 | 136.50 | 136.50 | 136.00 | 136.00 | - | 14,281 |
| Oct 13, 2026 | 135.50 | 135.50 | 134.00 | 136.00 | 136.00 | 0.74% | 14,554 |
| Oct 12, 2026 | 135.80 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | 15,598 |
| Oct 9, 2026 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | - | 43,205 |
| Oct 8, 2026 | 139.00 | 135.00 | 135.00 | 136.00 | 136.00 | - | 55,179 |
| Oct 7, 2026 | 137.00 | 139.00 | 135.00 | 136.00 | 136.00 | - | 86,810 |
| Oct 6, 2026 | 135.00 | 137.00 | 136.00 | 136.00 | 136.00 | 1.87% | 84,696 |
| Oct 5, 2026 | 132.50 | 135.00 | 135.00 | 133.50 | 133.50 | - | 67,177 |
| Oct 2, 2026 | 135.90 | 137.00 | 132.25 | 133.50 | 133.50 | -1.11% | 35,471 |
| Oct 1, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | 43,800 |
| Sep 30, 2026 | 137.00 | 136.00 | 135.00 | 136.00 | 136.00 | - | 36,445 |
| Sep 29, 2026 | 136.40 | 136.00 | 136.00 | 136.00 | 136.00 | -0.37% | 33,455 |
| Sep 28, 2026 | 137.85 | 137.00 | 137.00 | 136.50 | 136.50 | -0.36% | 117,719 |
| Sep 25, 2026 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | -1.79% | 22,156 |
| Sep 24, 2026 | 138.50 | 138.50 | 138.50 | 139.50 | 139.50 | - | 62,441 |
| Sep 23, 2026 | 142.00 | 142.00 | 137.00 | 139.50 | 139.50 | 1.09% | 13,579 |
| Sep 22, 2026 | 142.00 | 139.00 | 138.00 | 138.00 | 138.00 | -1.43% | 19,894 |
| Sep 21, 2026 | 139.13 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | 27,844 |
| Sep 18, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | 32,247 |
| Sep 17, 2026 | 141.00 | 143.00 | 138.00 | 140.00 | 140.00 | -0.71% | 332,467 |
| Sep 16, 2026 | 145.00 | 140.00 | 140.00 | 141.00 | 141.00 | -1.40% | 128,139 |
| Sep 15, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -0.69% | 70,472 |
| Sep 14, 2026 | 143.00 | 146.00 | 146.00 | 144.00 | 144.00 | - | 36,480 |
| Sep 11, 2026 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | - | 19,178 |
| Sep 10, 2026 | 144.50 | 146.00 | 143.00 | 144.00 | 144.00 | -0.35% | 36,066 |
| Sep 9, 2026 | 146.00 | 145.50 | 145.50 | 144.50 | 144.50 | -0.69% | 57,375 |
| Sep 8, 2026 | 146.00 | 147.00 | 143.00 | 145.50 | 145.50 | -0.34% | 66,896 |
| Sep 7, 2026 | 146.20 | 145.00 | 145.00 | 146.00 | 146.00 | -0.34% | 18,332 |
| Sep 4, 2026 | 146.00 | 147.00 | 146.00 | 146.50 | 146.50 | -1.68% | 80,504 |
| Sep 3, 2026 | 149.00 | 150.00 | 146.00 | 149.00 | 149.00 | - | 80,901 |
| Sep 2, 2026 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | 0.34% | 59,994 |
| Sep 1, 2026 | 148.50 | 150.00 | 147.00 | 148.50 | 148.50 | 0.34% | 51,834 |
| Aug 28, 2026 | 146.00 | 148.00 | 147.00 | 148.00 | 148.00 | 3.50% | 150,368 |
| Aug 27, 2026 | 145.00 | 145.00 | 145.00 | 143.00 | 143.00 | 0.35% | 14,020 |
| Aug 26, 2026 | 142.50 | 145.00 | 145.00 | 142.50 | 142.50 | -1.72% | 9,112 |
| Aug 25, 2026 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | 1.40% | 60,144 |
| Aug 24, 2026 | 145.00 | 146.50 | 145.00 | 143.00 | 143.00 | -1.38% | 52,878 |
| Aug 21, 2026 | 147.00 | 146.00 | 145.00 | 145.00 | 145.00 | 0.35% | 39,014 |
| Aug 20, 2026 | 146.00 | 146.00 | 145.00 | 144.50 | 144.50 | -1.16% | 255,485 |
| Aug 19, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 146.20 | -1.32% | 83,748 |
| Aug 18, 2026 | 152.00 | 155.00 | 149.00 | 152.00 | 148.15 | 1.33% | 29,359 |
| Aug 17, 2026 | 150.50 | 155.00 | 148.00 | 150.00 | 146.20 | -1.32% | 206,460 |
| Aug 14, 2026 | 150.50 | 153.00 | 148.00 | 152.00 | 148.15 | 1.33% | 47,929 |
| Aug 13, 2026 | 142.50 | 153.00 | 140.00 | 150.00 | 146.20 | 5.26% | 334,998 |
| Aug 12, 2026 | 138.00 | 145.00 | 135.00 | 142.50 | 138.89 | 3.26% | 73,457 |
| Aug 11, 2026 | 138.00 | 142.00 | 135.00 | 138.00 | 134.50 | -2.82% | 80,363 |
| Aug 10, 2026 | 137.00 | 144.00 | 134.00 | 142.00 | 138.40 | 3.65% | 151,792 |
| Aug 7, 2026 | 137.00 | 139.50 | 134.67 | 137.00 | 133.53 | -0.72% | 70,416 |