Supreme (SUP) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Supreme

Date Open High Low Close* Volume
08/02/2024 120.50p 122.00p 119.00p 119.50p 105691
07/02/2024 118.50p 122.00p 118.11p 120.00p 128197
06/02/2024 113.50p 120.00p 112.00p 120.00p 1523640
05/02/2024 114.50p 116.00p 112.00p 112.00p 90867
02/02/2024 114.50p 116.00p 114.28p 114.50p 79953
01/02/2024 114.00p 115.75p 113.00p 114.50p 76476
31/01/2024 114.50p 116.75p 112.00p 114.00p 36481
30/01/2024 112.50p 120.00p 110.00p 115.50p 365371
29/01/2024 101.50p 116.00p 87.00p 116.00p 1305584
26/01/2024 110.25p 112.00p 105.00p 105.00p 287744
25/01/2024 111.50p 113.00p 107.50p 109.50p 98620
24/01/2024 111.50p 113.20p 110.00p 110.00p 344150
23/01/2024 113.50p 115.00p 110.00p 110.50p 79237
22/01/2024 113.50p 115.00p 112.18p 113.50p 296762
19/01/2024 113.50p 115.00p 112.38p 113.50p 102275
18/01/2024 115.00p 117.00p 112.00p 115.00p 225525
17/01/2024 116.50p 118.00p 113.08p 115.00p 277016
16/01/2024 116.00p 118.00p 115.00p 116.00p 58655
15/01/2024 116.00p 118.00p 114.00p 116.50p 63608
12/01/2024 116.50p 119.00p 114.00p 116.50p 102161
11/01/2024 117.50p 119.00p 113.39p 116.50p 42039
10/01/2024 119.00p 119.00p 116.00p 117.50p 64648
09/01/2024 118.00p 120.00p 117.00p 119.00p 200920
08/01/2024 119.50p 120.00p 116.00p 119.00p 140383
05/01/2024 115.50p 120.00p 113.00p 120.00p 380450
04/01/2024 110.00p 115.00p 108.00p 113.50p 72386
03/01/2024 109.00p 112.00p 106.00p 112.00p 150516
02/01/2024 107.00p 110.00p 105.13p 106.50p 230948
29/12/2023 106.00p 108.00p 106.00p 107.00p 78100
28/12/2023 108.50p 112.00p 105.60p 106.00p 41008
27/12/2023 109.00p 112.00p 105.70p 108.50p 94541
22/12/2023 109.50p 112.00p 106.00p 109.50p 60652
21/12/2023 111.50p 113.00p 106.20p 109.50p 140085
20/12/2023 112.50p 115.00p 110.00p 112.00p 95041
19/12/2023 112.50p 115.00p 110.00p 112.50p 121854
18/12/2023 114.00p 116.00p 110.00p 112.50p 87361
15/12/2023 114.00p 115.00p 112.00p 114.00p 88211
14/12/2023 115.00p 116.00p 112.20p 114.00p 287989
13/12/2023 112.50p 115.45p 112.00p 115.00p 489487
12/12/2023 112.50p 113.00p 112.00p 112.50p 406741
11/12/2023 111.00p 114.00p 110.15p 112.50p 408323
08/12/2023 113.50p 115.00p 110.00p 111.00p 220947
07/12/2023 114.50p 117.00p 112.00p 113.50p 360521
06/12/2023 122.00p 124.00p 112.00p 114.50p 331874
05/12/2023 122.00p 126.50p 120.00p 126.50p 108258
04/12/2023 122.00p 124.00p 120.00p 122.00p 146573
01/12/2023 124.00p 125.00p 120.00p 121.00p 181318
30/11/2023 124.00p 125.00p 123.02p 124.00p 132103
29/11/2023 124.50p 125.20p 123.00p 124.00p 98661
28/11/2023 122.50p 129.00p 118.80p 124.50p 625718
27/11/2023 106.50p 111.56p 105.00p 110.00p 122600
24/11/2023 101.50p 108.00p 101.50p 106.50p 102225
23/11/2023 99.50p 103.00p 96.10p 101.50p 223997
22/11/2023 99.50p 99.50p 98.03p 99.00p 60696
21/11/2023 99.50p 101.00p 98.78p 99.50p 24044
20/11/2023 99.50p 101.00p 98.76p 101.00p 14152
17/11/2023 99.00p 101.00p 98.50p 99.50p 31188
16/11/2023 98.50p 100.00p 98.00p 99.00p 89436
15/11/2023 101.00p 102.00p 97.00p 100.00p 294600
14/11/2023 101.00p 102.00p 101.00p 102.00p 278446
13/11/2023 103.50p 104.00p 100.40p 102.00p 84215
10/11/2023 104.00p 104.00p 103.00p 104.00p 169070
09/11/2023 104.00p 104.00p 103.00p 104.00p 57219
08/11/2023 104.00p 105.00p 103.20p 104.00p 62296
07/11/2023 103.75p 105.00p 103.00p 103.50p 91065
06/11/2023 103.50p 105.00p 102.50p 105.00p 42858
03/11/2023 103.50p 105.00p 102.00p 103.50p 10749
02/11/2023 103.50p 105.00p 102.00p 102.00p 38430
01/11/2023 103.50p 105.00p 102.06p 103.50p 13716
31/10/2023 103.50p 105.00p 102.00p 102.00p 22611
30/10/2023 103.50p 105.00p 102.00p 103.50p 40547
27/10/2023 106.00p 107.00p 103.50p 103.50p 27902
26/10/2023 106.00p 106.00p 105.00p 106.00p 9421
25/10/2023 108.50p 110.00p 105.04p 106.00p 24864
24/10/2023 108.50p 110.00p 107.00p 108.50p 5438
23/10/2023 108.50p 110.00p 107.00p 108.50p 37303
20/10/2023 108.50p 110.00p 107.00p 108.00p 298100
19/10/2023 107.50p 109.50p 106.00p 108.00p 171431
18/10/2023 109.00p 111.60p 106.00p 107.50p 148607
17/10/2023 105.50p 108.00p 102.00p 107.50p 38902
16/10/2023 103.50p 108.00p 100.00p 105.50p 124354
13/10/2023 107.00p 110.00p 100.06p 102.00p 89417
12/10/2023 104.00p 107.00p 102.00p 107.00p 56518
11/10/2023 103.50p 106.00p 102.00p 104.00p 25727
10/10/2023 105.00p 106.50p 103.00p 103.50p 70587
09/10/2023 108.50p 110.00p 103.08p 105.00p 76257
06/10/2023 109.50p 110.00p 106.89p 108.50p 94821
05/10/2023 112.50p 115.00p 107.15p 109.50p 85351
04/10/2023 117.50p 123.44p 110.12p 112.50p 243012
03/10/2023 122.50p 125.00p 116.08p 118.00p 105503
02/10/2023 124.00p 128.75p 123.00p 125.00p 557609
29/09/2023 111.00p 126.00p 109.00p 124.00p 496565
28/09/2023 107.50p 112.70p 107.36p 111.50p 90351
27/09/2023 107.00p 109.00p 105.00p 107.50p 596424
26/09/2023 106.50p 112.50p 105.00p 108.50p 469776
25/09/2023 96.00p 100.00p 94.00p 99.00p 36743
22/09/2023 94.00p 97.80p 92.00p 97.00p 372705
21/09/2023 94.50p 96.00p 93.04p 95.00p 42409
20/09/2023 95.00p 96.75p 93.12p 96.00p 106057
19/09/2023 91.50p 97.00p 90.00p 95.00p 120534
18/09/2023 91.50p 93.00p 90.00p 91.50p 72229
15/09/2023 93.00p 94.00p 90.00p 92.00p 385562
14/09/2023 93.00p 94.00p 92.00p 93.00p 105904
13/09/2023 94.00p 108.50p 91.60p 93.00p 966424
12/09/2023 108.50p 108.50p 87.00p 94.00p 1839166
11/09/2023 110.50p 111.00p 103.00p 108.50p 326858
08/09/2023 112.50p 114.00p 110.00p 110.00p 232277
07/09/2023 111.00p 115.00p 110.00p 114.00p 84621
06/09/2023 117.50p 117.84p 110.00p 112.00p 120312
05/09/2023 124.00p 124.00p 115.05p 117.50p 115252
04/09/2023 128.50p 132.00p 123.00p 124.00p 101398
01/09/2023 129.00p 133.00p 125.00p 128.50p 33180
31/08/2023 129.00p 132.00p 123.50p 129.00p 127988
30/08/2023 126.50p 133.00p 125.00p 130.00p 120142
29/08/2023 126.50p 127.87p 125.00p 126.50p 12012
25/08/2023 127.00p 129.00p 125.67p 126.50p 18894
24/08/2023 127.50p 130.00p 125.00p 127.00p 37468
23/08/2023 128.50p 129.90p 125.00p 127.50p 37952
22/08/2023 128.50p 134.40p 125.00p 128.50p 114310
21/08/2023 126.00p 135.00p 126.00p 132.00p 244776
18/08/2023 125.00p 130.00p 125.00p 126.00p 34576
17/08/2023 126.50p 129.00p 125.00p 129.00p 30643
16/08/2023 127.00p 129.00p 125.25p 126.50p 71597
15/08/2023 122.50p 129.40p 122.50p 129.00p 174486
14/08/2023 116.50p 125.00p 116.44p 122.50p 296202
11/08/2023 116.00p 118.00p 114.67p 118.00p 38789
10/08/2023 116.00p 118.00p 114.00p 116.00p 35845
09/08/2023 116.00p 116.24p 114.10p 116.00p 21082
08/08/2023 116.00p 118.00p 114.00p 116.00p 53917
07/08/2023 109.50p 120.00p 109.50p 118.00p 199100
04/08/2023 109.50p 111.18p 109.00p 109.50p 5912
03/08/2023 110.50p 112.00p 107.00p 109.50p 25910
02/08/2023 112.50p 115.00p 107.55p 110.50p 59562
01/08/2023 113.00p 113.00p 110.72p 113.00p 18301
31/07/2023 116.00p 118.00p 110.00p 113.00p 58530
28/07/2023 116.00p 118.00p 114.00p 114.00p 18597
27/07/2023 111.00p 117.00p 110.85p 116.00p 67796
26/07/2023 111.50p 114.30p 108.00p 111.00p 27140
25/07/2023 109.50p 115.00p 106.00p 112.50p 106779
24/07/2023 109.50p 113.00p 106.00p 110.50p 35775
21/07/2023 112.50p 115.00p 106.70p 109.50p 106956
20/07/2023 112.50p 115.00p 110.00p 112.50p 62748
19/07/2023 111.50p 115.00p 109.10p 112.50p 85600
18/07/2023 112.50p 115.00p 106.00p 110.00p 234487
17/07/2023 119.00p 120.00p 110.56p 113.00p 348380
14/07/2023 112.50p 121.00p 112.50p 121.00p 459052
13/07/2023 113.00p 116.00p 112.50p 114.00p 281805
12/07/2023 113.00p 116.00p 110.00p 113.00p 64969
11/07/2023 113.00p 116.00p 110.00p 113.00p 102734
10/07/2023 112.50p 116.00p 110.00p 110.00p 104978
07/07/2023 114.00p 116.00p 112.00p 113.50p 153049
06/07/2023 113.50p 116.00p 112.55p 114.00p 188547
05/07/2023 115.00p 124.00p 106.29p 114.00p 1557785
04/07/2023 102.00p 106.00p 102.00p 104.50p 290474
03/07/2023 102.00p 103.00p 101.00p 103.00p 190313
30/06/2023 101.50p 103.00p 101.00p 102.00p 392686
29/06/2023 101.50p 103.00p 100.07p 101.50p 28545
28/06/2023 100.50p 103.00p 98.00p 101.50p 60269
27/06/2023 97.50p 105.00p 97.13p 100.50p 236238
26/06/2023 97.00p 98.00p 96.00p 98.00p 104972
23/06/2023 98.00p 100.00p 96.00p 97.00p 25176
22/06/2023 98.00p 100.00p 96.00p 98.00p 47065
21/06/2023 101.50p 102.00p 96.00p 96.00p 175727
20/06/2023 101.50p 103.00p 100.00p 100.00p 24483
19/06/2023 101.50p 103.00p 100.00p 101.50p 16273
16/06/2023 101.50p 101.50p 100.85p 101.50p 84444
15/06/2023 101.50p 103.00p 100.00p 100.00p 115271
14/06/2023 102.50p 105.00p 100.00p 101.50p 143004
13/06/2023 102.50p 104.00p 101.60p 102.50p 15803
12/06/2023 102.50p 105.00p 100.00p 103.00p 48766
09/06/2023 101.50p 103.00p 100.00p 102.50p 65283
08/06/2023 101.00p 103.00p 100.03p 101.50p 76640
07/06/2023 101.50p 103.00p 100.00p 101.00p 22769
06/06/2023 101.50p 103.00p 100.00p 100.00p 87693
05/06/2023 102.00p 103.00p 101.00p 101.00p 66633
02/06/2023 99.00p 103.00p 98.60p 102.00p 118988
01/06/2023 99.00p 102.00p 98.50p 99.50p 116920
31/05/2023 103.50p 105.00p 98.00p 98.00p 105507
30/05/2023 105.50p 107.00p 104.00p 104.00p 54841
26/05/2023 105.50p 107.00p 104.00p 105.50p 36252
25/05/2023 105.50p 107.00p 104.00p 105.50p 22908
24/05/2023 108.50p 110.00p 103.00p 105.50p 88299
23/05/2023 108.00p 110.00p 105.00p 108.50p 64245
22/05/2023 108.00p 110.00p 106.00p 108.00p 155740
19/05/2023 109.50p 110.00p 108.55p 109.00p 93868
18/05/2023 108.50p 110.00p 108.17p 109.50p 53659
17/05/2023 107.00p 110.00p 107.00p 108.50p 143937
16/05/2023 105.00p 108.00p 104.00p 107.00p 151815
15/05/2023 104.50p 109.00p 102.00p 105.00p 250152
12/05/2023 102.00p 103.00p 100.65p 101.50p 98813
11/05/2023 101.00p 103.66p 100.54p 103.00p 486129
10/05/2023 103.50p 105.00p 100.63p 101.50p 105462
09/05/2023 104.00p 106.00p 102.13p 103.50p 255488
05/05/2023 104.00p 106.00p 102.66p 104.00p 251883
04/05/2023 105.00p 107.00p 102.00p 104.00p 56912
03/05/2023 104.50p 107.00p 102.50p 105.00p 207376
02/05/2023 102.50p 107.00p 102.00p 104.00p 602551
28/04/2023 104.50p 104.50p 102.00p 102.50p 117232
27/04/2023 105.00p 107.00p 102.00p 104.50p 30912
26/04/2023 108.00p 108.00p 103.23p 105.00p 156848

*Close Price adjusted for both dividends and splits