Supreme (SUP) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
25/04/2023 108.00p 109.00p 107.00p 108.00p 22634
24/04/2023 109.50p 110.00p 107.50p 109.00p 130727
21/04/2023 108.00p 110.00p 107.00p 109.50p 107240
20/04/2023 109.00p 110.00p 107.00p 108.00p 112806
19/04/2023 110.00p 110.20p 108.10p 109.00p 299178
18/04/2023 108.50p 112.00p 107.50p 110.50p 450746
17/04/2023 101.50p 110.00p 100.00p 108.50p 1249568
14/04/2023 99.00p 100.00p 97.00p 98.50p 64367
13/04/2023 99.00p 100.00p 98.50p 99.00p 64748
12/04/2023 99.50p 100.00p 98.00p 99.00p 62298
11/04/2023 97.00p 101.00p 97.00p 99.50p 291358
06/04/2023 95.00p 98.00p 95.00p 97.00p 549116
05/04/2023 94.50p 95.85p 93.80p 93.80p 97769
04/04/2023 94.50p 96.00p 93.76p 94.50p 22257
03/04/2023 94.50p 96.00p 93.75p 94.50p 46774
31/03/2023 94.50p 95.25p 93.00p 94.50p 141828
30/03/2023 96.50p 98.00p 93.20p 94.50p 258334
29/03/2023 96.50p 98.00p 93.67p 96.00p 18354
28/03/2023 96.50p 96.84p 95.00p 95.00p 29824
27/03/2023 94.00p 98.00p 94.00p 97.00p 179519
24/03/2023 99.00p 100.00p 93.45p 94.00p 128525
23/03/2023 100.00p 100.00p 98.00p 98.00p 101967
22/03/2023 102.00p 102.00p 98.50p 100.00p 81457
21/03/2023 97.50p 105.00p 97.25p 102.00p 306467
20/03/2023 97.00p 99.95p 95.00p 97.50p 141915
17/03/2023 100.00p 100.00p 95.00p 98.00p 200009
16/03/2023 101.00p 101.00p 98.25p 100.00p 26723
15/03/2023 100.00p 102.70p 100.00p 101.00p 155189
14/03/2023 96.50p 101.75p 96.20p 100.00p 336700
13/03/2023 97.50p 100.00p 95.00p 96.50p 123505
10/03/2023 100.00p 100.00p 96.06p 97.50p 38285
09/03/2023 100.00p 100.50p 98.27p 100.00p 44447
08/03/2023 100.00p 102.00p 99.50p 100.00p 202539
07/03/2023 100.00p 102.00p 98.05p 100.00p 208781
06/03/2023 100.00p 102.00p 98.00p 100.00p 86120
03/03/2023 100.00p 100.55p 99.50p 100.00p 165957
02/03/2023 100.00p 101.00p 98.00p 100.00p 93551
01/03/2023 102.50p 102.50p 98.15p 100.00p 92421
28/02/2023 102.50p 102.50p 100.00p 102.50p 103775
27/02/2023 102.50p 105.00p 100.00p 102.50p 49631
24/02/2023 103.00p 103.00p 100.00p 102.50p 36511
23/02/2023 102.50p 105.00p 101.00p 104.00p 31669
22/02/2023 102.50p 104.00p 100.50p 102.50p 298982
21/02/2023 103.50p 103.50p 100.76p 102.50p 104354
20/02/2023 102.50p 105.00p 101.34p 103.00p 122866
17/02/2023 102.50p 103.45p 100.57p 102.50p 136157
16/02/2023 104.00p 105.00p 100.75p 102.50p 76818
15/02/2023 104.00p 105.00p 103.00p 103.00p 41526
14/02/2023 104.00p 105.00p 103.00p 104.00p 220854
13/02/2023 104.00p 105.00p 102.14p 104.00p 162256
10/02/2023 104.00p 104.36p 103.00p 104.00p 108625
09/02/2023 104.00p 105.00p 102.50p 104.00p 125995
08/02/2023 103.50p 105.00p 102.00p 104.00p 174455
07/02/2023 103.50p 105.00p 102.00p 103.50p 86734
06/02/2023 106.00p 106.00p 100.15p 103.50p 565992
03/02/2023 105.50p 108.00p 105.23p 106.00p 75085
02/02/2023 105.50p 106.00p 101.00p 105.50p 898808
01/02/2023 108.00p 108.00p 105.00p 105.00p 112454
31/01/2023 110.00p 110.00p 106.04p 108.00p 192803
30/01/2023 110.00p 110.90p 109.00p 110.00p 26317
27/01/2023 109.50p 111.00p 108.00p 110.00p 55751
26/01/2023 109.50p 111.00p 108.26p 109.50p 4551
25/01/2023 113.50p 114.00p 107.25p 109.50p 144485
24/01/2023 114.00p 115.80p 113.50p 113.50p 41315
23/01/2023 116.50p 117.00p 112.00p 114.00p 44626
20/01/2023 116.50p 116.74p 115.24p 116.50p 37799
19/01/2023 116.50p 118.00p 115.00p 116.50p 42473
18/01/2023 118.50p 122.50p 115.00p 116.50p 418668
17/01/2023 116.50p 119.50p 115.00p 118.50p 186019
16/01/2023 114.00p 118.95p 114.00p 116.50p 478176
13/01/2023 114.00p 115.00p 113.74p 114.50p 171576
12/01/2023 112.50p 114.90p 110.00p 112.00p 350988
11/01/2023 114.50p 115.00p 112.00p 112.00p 1162841
10/01/2023 108.00p 114.95p 108.00p 114.50p 1029436
09/01/2023 98.00p 104.00p 98.00p 101.50p 532722
06/01/2023 96.50p 99.65p 96.50p 98.00p 128085
05/01/2023 96.50p 98.00p 95.00p 96.50p 33463
04/01/2023 97.00p 97.45p 95.00p 96.50p 73436
03/01/2023 97.00p 99.00p 95.00p 97.00p 91989
30/12/2022 97.00p 99.00p 95.45p 97.00p 1220
29/12/2022 97.00p 97.00p 95.20p 97.00p 63989
28/12/2022 97.00p 99.00p 95.20p 97.00p 34328
23/12/2022 97.00p 97.75p 94.66p 97.00p 18283
22/12/2022 97.00p 99.00p 95.10p 97.00p 40758
21/12/2022 98.50p 99.00p 95.75p 97.00p 36597
20/12/2022 100.50p 100.50p 97.15p 98.50p 42114
19/12/2022 100.50p 102.00p 99.00p 100.50p 100805
16/12/2022 100.50p 101.00p 99.15p 100.50p 87799
15/12/2022 100.50p 101.75p 99.00p 99.00p 22888
14/12/2022 100.50p 102.00p 99.15p 100.50p 25598
13/12/2022 100.50p 102.00p 99.00p 100.50p 59377
12/12/2022 100.50p 102.00p 99.00p 100.50p 31989
09/12/2022 100.00p 102.00p 98.00p 102.00p 89026
08/12/2022 99.50p 101.80p 99.30p 100.00p 117736
07/12/2022 101.00p 103.70p 99.50p 99.50p 9794
06/12/2022 100.00p 103.00p 98.00p 101.00p 2875
05/12/2022 99.50p 102.00p 99.16p 100.00p 138715
02/12/2022 99.50p 102.00p 97.00p 99.50p 625665
01/12/2022 100.50p 102.00p 97.00p 99.50p 703472
30/11/2022 103.50p 103.50p 97.05p 100.50p 209416

*Close Price adjusted for both dividends and splits