Supreme Plc (AIM:SUP)
London · Delayed Price · Currency is GBP · Price in GBX 146.50
-2.50 (-1.68%)
At close: Sep 4, 2026
Supreme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 137.50 | 140.00 | 134.55 | 138.00 | 134.50 | -0.72% | 41,281 |
| Aug 5, 2026 | 139.00 | 142.00 | 135.00 | 139.00 | 135.48 | - | 59,688 |
| Aug 4, 2026 | 136.00 | 143.00 | 134.00 | 139.00 | 135.48 | 2.96% | 100,888 |
| Aug 3, 2026 | 134.00 | 138.00 | 132.00 | 135.00 | 131.58 | 0.75% | 137,815 |
| Jul 31, 2026 | 131.00 | 136.00 | 130.00 | 134.00 | 130.61 | 2.29% | 70,211 |
| Jul 30, 2026 | 130.50 | 132.00 | 130.00 | 131.00 | 127.68 | - | 1,192,535 |
| Jul 29, 2026 | 130.50 | 132.00 | 130.00 | 131.00 | 127.68 | 0.38% | 61,104 |
| Jul 28, 2026 | 130.50 | 131.00 | 130.00 | 130.50 | 127.19 | -0.76% | 155,943 |
| Jul 27, 2026 | 132.00 | 133.00 | 130.00 | 131.50 | 128.17 | -0.38% | 105,008 |
| Jul 24, 2026 | 131.50 | 133.50 | 130.00 | 132.00 | 128.66 | 0.76% | 217,185 |
| Jul 23, 2026 | 135.00 | 136.00 | 130.00 | 131.00 | 127.68 | -2.60% | 151,637 |
| Jul 22, 2026 | 135.00 | 136.00 | 134.00 | 134.50 | 131.09 | -0.37% | 58,837 |
| Jul 21, 2026 | 133.50 | 137.00 | 133.78 | 135.00 | 131.58 | 2.66% | 386,515 |
| Jul 20, 2026 | 135.50 | 137.00 | 130.50 | 131.50 | 128.17 | -2.95% | 272,248 |
| Jul 17, 2026 | 141.00 | 142.00 | 135.00 | 135.50 | 132.07 | -3.21% | 91,648 |
| Jul 16, 2026 | 141.00 | 142.00 | 138.35 | 140.00 | 136.45 | - | 123,414 |
| Jul 15, 2026 | 141.00 | 142.00 | 140.00 | 140.00 | 136.45 | -0.71% | 6,893 |
| Jul 14, 2026 | 141.00 | 142.00 | 138.00 | 141.00 | 137.43 | 0.71% | 19,363 |
| Jul 13, 2026 | 141.50 | 142.45 | 138.20 | 140.00 | 136.45 | -1.75% | 44,663 |
| Jul 10, 2026 | 142.50 | 143.00 | 142.00 | 142.50 | 138.89 | 0.35% | 17,486 |
| Jul 9, 2026 | 143.00 | 144.00 | 142.00 | 142.00 | 138.40 | -0.70% | 183,638 |
| Jul 8, 2026 | 142.50 | 144.00 | 141.00 | 143.00 | 139.38 | 1.42% | 75,688 |
| Jul 7, 2026 | 141.50 | 144.00 | 140.00 | 141.00 | 137.43 | - | 75,293 |
| Jul 6, 2026 | 141.50 | 143.00 | 140.00 | 141.00 | 137.43 | -0.70% | 45,411 |
| Jul 3, 2026 | 144.00 | 147.00 | 140.00 | 142.00 | 138.40 | -0.70% | 105,232 |
| Jul 2, 2026 | 146.50 | 147.00 | 140.00 | 143.00 | 139.38 | -2.05% | 515,146 |
| Jul 1, 2026 | 158.00 | 160.00 | 145.00 | 146.00 | 142.30 | -6.41% | 235,704 |
| Jun 30, 2026 | 157.50 | 160.00 | 152.00 | 156.00 | 152.05 | -0.95% | 64,876 |
| Jun 29, 2026 | 154.00 | 160.00 | 153.00 | 157.50 | 153.51 | 2.27% | 119,053 |
| Jun 26, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 150.10 | - | 38,530 |