Supreme Plc (AIM:SUP)
London · Delayed Price · Currency is GBP · Price in GBX 153.50
+3.50 (2.33%)
At close: May 27, 2026
Supreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 150.00 | 154.50 | 150.00 | 153.50 | 153.50 | 2.33% | 126,459 |
| May 26, 2026 | 156.50 | 158.00 | 150.00 | 150.00 | 150.00 | -4.15% | 606,942 |
| May 22, 2026 | 158.00 | 159.00 | 155.00 | 156.50 | 156.50 | -0.95% | 25,299 |
| May 21, 2026 | 158.50 | 159.00 | 155.00 | 158.00 | 158.00 | -0.32% | 44,859 |
| May 20, 2026 | 159.00 | 160.00 | 157.00 | 158.50 | 158.50 | -0.31% | 9,449 |
| May 19, 2026 | 161.00 | 162.00 | 158.55 | 159.00 | 159.00 | -1.85% | 19,236 |
| May 18, 2026 | 161.00 | 160.50 | 160.00 | 162.00 | 162.00 | 1.25% | 86,827 |
| May 15, 2026 | 162.00 | 164.00 | 160.00 | 160.00 | 160.00 | -1.84% | 131,934 |
| May 14, 2026 | 162.00 | 164.00 | 160.00 | 163.00 | 163.00 | 0.62% | 10,851 |
| May 13, 2026 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | - | 43,202 |
| May 12, 2026 | 165.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.22% | 56,959 |
| May 11, 2026 | 166.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.23% | 96,280 |
| May 8, 2026 | 160.00 | 162.00 | 161.00 | 162.00 | 162.00 | -0.31% | 77,819 |
| May 7, 2026 | 165.00 | 165.00 | 165.00 | 162.50 | 162.50 | 0.31% | 278,718 |
| May 6, 2026 | 161.99 | 162.00 | 162.00 | 162.00 | 162.00 | 1.25% | 43,330 |
| May 5, 2026 | 160.00 | 162.00 | 158.00 | 160.00 | 160.00 | - | 74,585 |
| May 1, 2026 | 160.00 | 162.00 | 158.00 | 160.00 | 160.00 | - | 121,061 |
| Apr 30, 2026 | 160.00 | 162.00 | 158.00 | 160.00 | 160.00 | - | 68,767 |
| Apr 29, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 49,247 |
| Apr 28, 2026 | 160.00 | 162.00 | 158.00 | 160.00 | 160.00 | - | 114,781 |
| Apr 27, 2026 | 161.00 | 162.00 | 158.00 | 160.00 | 160.00 | -0.93% | 96,426 |
| Apr 24, 2026 | 162.50 | 164.25 | 160.00 | 161.50 | 161.50 | -0.62% | 130,211 |
| Apr 23, 2026 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | -1.52% | 73,349 |
| Apr 22, 2026 | 157.50 | 170.00 | 155.00 | 165.00 | 165.00 | 4.76% | 320,053 |
| Apr 21, 2026 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 3.62% | 177,083 |
| Apr 20, 2026 | 147.50 | 160.00 | 148.00 | 152.00 | 152.00 | 7.04% | 539,731 |
| Apr 17, 2026 | 141.00 | 145.00 | 140.00 | 142.00 | 142.00 | -1.39% | 328,806 |
| Apr 16, 2026 | 137.50 | 145.00 | 135.00 | 144.00 | 144.00 | 4.73% | 22,297 |
| Apr 15, 2026 | 135.00 | 140.00 | 133.00 | 137.50 | 137.50 | 1.85% | 75,379 |
| Apr 14, 2026 | 135.00 | 137.00 | 133.00 | 135.00 | 135.00 | - | 25,140 |
| Apr 13, 2026 | 132.50 | 137.00 | 133.00 | 135.00 | 135.00 | 0.75% | 94,387 |
| Apr 10, 2026 | 132.50 | 135.00 | 130.00 | 134.00 | 134.00 | 2.68% | 89,612 |
| Apr 9, 2026 | 128.00 | 132.00 | 126.23 | 130.50 | 130.50 | 2.76% | 86,846 |
| Apr 8, 2026 | 125.00 | 131.00 | 124.00 | 127.00 | 127.00 | 2.42% | 102,584 |
| Apr 7, 2026 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | 130,620 |
| Apr 2, 2026 | 129.00 | 127.00 | 126.00 | 124.00 | 124.00 | -3.13% | 138,651 |
| Apr 1, 2026 | 130.00 | 134.00 | 127.00 | 128.00 | 128.00 | -1.54% | 94,124 |
| Mar 31, 2026 | 127.47 | 133.00 | 127.00 | 130.00 | 130.00 | 1.56% | 24,806 |
| Mar 30, 2026 | 127.00 | 130.57 | 126.00 | 128.00 | 128.00 | 1.19% | 117,116 |
| Mar 27, 2026 | 128.50 | 130.00 | 126.50 | 126.50 | 126.50 | -1.17% | 164,324 |
| Mar 26, 2026 | 132.00 | 134.00 | 126.00 | 128.00 | 128.00 | -3.03% | 280,286 |
| Mar 25, 2026 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 0.76% | 318,665 |
| Mar 24, 2026 | 133.00 | 133.00 | 133.00 | 131.00 | 131.00 | -0.76% | 50,360 |
| Mar 23, 2026 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | -2.22% | 373,168 |
| Mar 20, 2026 | 137.50 | 140.00 | 135.00 | 135.00 | 135.00 | -0.74% | 102,580 |
| Mar 19, 2026 | 137.50 | 140.00 | 135.00 | 136.00 | 136.00 | - | 102,718 |
| Mar 18, 2026 | 137.50 | 140.00 | 135.00 | 136.00 | 136.00 | -1.09% | 148,329 |
| Mar 17, 2026 | 140.00 | 142.00 | 135.00 | 137.50 | 137.50 | -1.79% | 116,295 |
| Mar 16, 2026 | 140.00 | 142.00 | 137.75 | 140.00 | 140.00 | 1.45% | 64,059 |
| Mar 13, 2026 | 140.00 | 142.00 | 138.00 | 138.00 | 138.00 | -1.43% | 160,652 |