Supreme Plc (AIM:SUP)
London · Delayed Price · Currency is GBP · Price in GBX 152.00
+2.00 (1.33%)
At close: Aug 14, 2026
Supreme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 148.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1.33% | 46,178 |
| Aug 13, 2026 | 145.00 | 150.00 | 148.00 | 150.00 | 150.00 | 5.26% | 274,999 |
| Aug 12, 2026 | 140.75 | 145.00 | 145.00 | 142.50 | 142.50 | 3.26% | 73,456 |
| Aug 11, 2026 | 138.00 | 142.00 | 135.00 | 138.00 | 138.00 | -2.82% | 80,363 |
| Aug 10, 2026 | 137.00 | 144.00 | 134.00 | 142.00 | 142.00 | 3.65% | 151,792 |
| Aug 7, 2026 | 136.95 | 139.50 | 134.67 | 137.00 | 137.00 | -0.72% | 70,416 |
| Aug 6, 2026 | 135.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | 41,282 |
| Aug 5, 2026 | 139.00 | 142.00 | 135.00 | 139.00 | 139.00 | - | 59,688 |
| Aug 4, 2026 | 134.00 | 136.00 | 136.00 | 139.00 | 139.00 | 2.96% | 81,165 |
| Aug 3, 2026 | 134.00 | 138.00 | 132.00 | 135.00 | 135.00 | 0.75% | 137,815 |
| Jul 31, 2026 | 131.00 | 136.00 | 130.00 | 134.00 | 134.00 | 2.29% | 70,211 |
| Jul 30, 2026 | 130.50 | 132.00 | 130.00 | 131.00 | 131.00 | - | 540,563 |
| Jul 29, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 0.38% | 61,104 |
| Jul 28, 2026 | 131.00 | 130.50 | 130.50 | 130.50 | 130.50 | -0.76% | 125,369 |
| Jul 27, 2026 | 132.00 | 133.00 | 130.00 | 131.50 | 131.50 | -0.38% | 105,008 |
| Jul 24, 2026 | 131.50 | 133.50 | 130.00 | 132.00 | 132.00 | 0.76% | 217,185 |
| Jul 23, 2026 | 135.00 | 136.00 | 130.00 | 131.00 | 131.00 | -2.60% | 151,637 |
| Jul 22, 2026 | 135.93 | 134.50 | 134.50 | 134.50 | 134.50 | -0.37% | 58,837 |
| Jul 21, 2026 | 133.78 | 135.00 | 135.00 | 135.00 | 135.00 | 2.66% | 385,515 |
| Jul 20, 2026 | 135.50 | 137.00 | 130.50 | 131.50 | 131.50 | -2.95% | 272,248 |
| Jul 17, 2026 | 141.00 | 142.00 | 135.00 | 135.50 | 135.50 | -3.21% | 91,648 |
| Jul 16, 2026 | 141.00 | 142.00 | 138.35 | 140.00 | 140.00 | - | 123,414 |
| Jul 15, 2026 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | -0.71% | 6,893 |
| Jul 14, 2026 | 142.00 | 138.00 | 138.00 | 141.00 | 141.00 | 0.71% | 19,364 |
| Jul 13, 2026 | 142.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.75% | 44,665 |
| Jul 10, 2026 | 142.50 | 143.00 | 142.00 | 142.50 | 142.50 | 0.35% | 17,486 |
| Jul 9, 2026 | 142.50 | 142.50 | 142.00 | 142.00 | 142.00 | -0.70% | 183,639 |
| Jul 8, 2026 | 142.50 | 144.00 | 141.00 | 143.00 | 143.00 | 1.42% | 75,688 |
| Jul 7, 2026 | 141.50 | 144.00 | 140.00 | 141.00 | 141.00 | - | 75,293 |
| Jul 6, 2026 | 141.75 | 141.00 | 140.00 | 141.00 | 141.00 | -0.70% | 45,412 |
| Jul 3, 2026 | 144.00 | 147.00 | 140.00 | 142.00 | 142.00 | -0.70% | 105,232 |
| Jul 2, 2026 | 146.38 | 146.00 | 143.00 | 143.00 | 143.00 | -2.05% | 315,145 |
| Jul 1, 2026 | 158.00 | 160.00 | 145.00 | 146.00 | 146.00 | -6.41% | 235,704 |
| Jun 30, 2026 | 157.50 | 157.50 | 155.00 | 156.00 | 156.00 | -0.95% | 64,879 |
| Jun 29, 2026 | 154.00 | 160.00 | 153.00 | 157.50 | 157.50 | 2.27% | 119,053 |
| Jun 26, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | - | 38,530 |
| Jun 25, 2026 | 155.50 | 160.00 | 152.00 | 154.00 | 154.00 | 0.65% | 254,350 |
| Jun 24, 2026 | 150.50 | 156.00 | 148.00 | 153.00 | 153.00 | 1.66% | 36,573 |
| Jun 23, 2026 | 156.00 | 160.00 | 148.00 | 150.50 | 150.50 | -3.53% | 156,328 |
| Jun 22, 2026 | 156.00 | 160.00 | 152.00 | 156.00 | 156.00 | - | 10,335 |
| Jun 19, 2026 | 156.00 | 160.00 | 152.00 | 156.00 | 156.00 | 1.96% | 27,264 |
| Jun 18, 2026 | 157.50 | 160.00 | 152.00 | 153.00 | 153.00 | -1.29% | 36,220 |
| Jun 17, 2026 | 152.50 | 160.00 | 148.00 | 155.00 | 155.00 | 2.65% | 283,524 |
| Jun 16, 2026 | 147.50 | 155.00 | 145.00 | 151.00 | 151.00 | 0.67% | 136,558 |
| Jun 15, 2026 | 145.50 | 150.00 | 150.00 | 150.00 | 150.00 | 3.81% | 156,360 |
| Jun 12, 2026 | 143.00 | 145.00 | 140.50 | 144.50 | 144.50 | 3.21% | 182,002 |
| Jun 11, 2026 | 142.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 247,731 |
| Jun 10, 2026 | 145.00 | 148.00 | 140.00 | 140.00 | 140.00 | -4.44% | 116,372 |
| Jun 9, 2026 | 146.50 | 150.00 | 143.00 | 146.50 | 146.50 | 1.03% | 11,917 |
| Jun 8, 2026 | 147.50 | 150.00 | 142.00 | 145.00 | 145.00 | 3.57% | 82,451 |