Supreme (SUP) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
14/11/2024 162.50p 163.75p 160.61p 161.00p 14245
13/11/2024 162.50p 165.00p 160.00p 162.50p 77898
12/11/2024 170.00p 172.00p 161.00p 163.00p 164281
11/11/2024 172.50p 173.75p 167.00p 170.00p 169633
08/11/2024 180.00p 185.00p 172.50p 175.00p 51082
07/11/2024 177.50p 185.00p 174.00p 181.50p 226820
06/11/2024 172.50p 183.45p 170.00p 178.00p 282034
05/11/2024 162.50p 175.00p 160.00p 174.00p 218955
04/11/2024 152.50p 165.00p 150.00p 164.00p 110584
01/11/2024 152.50p 155.00p 152.25p 155.00p 16534
31/10/2024 155.50p 157.00p 152.16p 153.00p 86874
30/10/2024 139.00p 157.00p 138.00p 157.00p 562222
29/10/2024 142.00p 144.00p 138.30p 140.00p 114995
28/10/2024 144.50p 145.00p 140.75p 141.00p 229035
25/10/2024 146.50p 148.00p 138.54p 144.00p 364785
24/10/2024 152.50p 152.50p 145.30p 146.00p 311945
23/10/2024 152.50p 155.00p 150.00p 151.50p 60466
22/10/2024 152.50p 155.00p 150.00p 152.50p 31149
21/10/2024 156.50p 158.00p 151.84p 155.00p 60413
18/10/2024 156.50p 158.00p 153.00p 155.50p 139579
17/10/2024 162.50p 162.50p 152.00p 152.00p 66518
16/10/2024 162.50p 165.00p 158.87p 159.50p 163095
15/10/2024 162.50p 165.00p 160.87p 162.00p 119794
14/10/2024 166.00p 168.00p 160.50p 162.00p 176362
11/10/2024 157.50p 168.90p 155.00p 165.00p 3571066
10/10/2024 160.00p 170.00p 155.00p 155.00p 146775
09/10/2024 152.50p 164.39p 150.75p 155.00p 105384
08/10/2024 153.00p 156.00p 150.00p 152.00p 194656
07/10/2024 154.00p 156.00p 147.07p 152.00p 246691
04/10/2024 157.50p 160.00p 151.60p 152.00p 141244
03/10/2024 156.50p 160.00p 153.00p 158.00p 53621
02/10/2024 156.50p 159.00p 153.00p 156.00p 69534
01/10/2024 156.50p 163.00p 153.00p 157.00p 206344
30/09/2024 157.50p 160.00p 150.13p 156.50p 156342
27/09/2024 157.50p 160.00p 155.00p 155.00p 144438
26/09/2024 162.50p 165.00p 155.25p 158.00p 241390
25/09/2024 166.00p 170.00p 160.00p 160.00p 206636
24/09/2024 166.00p 170.00p 163.63p 164.00p 135634
23/09/2024 166.00p 170.00p 162.00p 164.00p 27895
20/09/2024 166.00p 170.00p 164.22p 166.00p 85189
19/09/2024 166.00p 170.00p 162.00p 165.00p 62731
18/09/2024 171.50p 171.50p 162.48p 165.00p 188112
17/09/2024 173.50p 177.00p 170.00p 170.00p 117081
16/09/2024 173.50p 177.00p 172.38p 173.00p 19719
13/09/2024 171.00p 175.00p 167.00p 173.50p 68032
12/09/2024 171.00p 175.00p 169.55p 172.00p 55027
11/09/2024 171.50p 175.00p 167.00p 171.00p 33145
10/09/2024 170.00p 175.00p 168.00p 170.00p 262909
09/09/2024 172.50p 175.00p 169.04p 172.00p 65543
06/09/2024 172.50p 175.00p 170.25p 172.00p 63094
05/09/2024 167.50p 174.75p 167.50p 170.50p 112928
04/09/2024 159.00p 167.75p 154.94p 165.00p 197510
03/09/2024 161.50p 163.00p 155.30p 161.00p 159795
02/09/2024 172.50p 175.00p 155.00p 161.00p 449771
30/08/2024 177.50p 178.00p 170.00p 171.00p 218761
29/08/2024 190.00p 195.00p 175.16p 176.00p 281804
28/08/2024 193.50p 195.00p 185.00p 190.00p 75278
27/08/2024 187.50p 195.00p 185.00p 195.00p 69267
23/08/2024 182.50p 190.00p 181.00p 187.50p 79502
22/08/2024 185.00p 188.00p 180.00p 182.50p 70466
21/08/2024 186.50p 190.00p 183.00p 186.50p 97597
20/08/2024 191.50p 193.00p 182.00p 185.00p 150131
19/08/2024 194.00p 196.00p 190.00p 194.00p 58546
16/08/2024 200.00p 203.00p 193.00p 194.00p 82489
15/08/2024 198.50p 205.00p 197.00p 200.00p 46172
14/08/2024 197.50p 201.86p 195.00p 199.00p 68714
13/08/2024 206.50p 206.50p 195.00p 198.00p 94312
12/08/2024 197.50p 209.70p 195.00p 204.00p 305130
09/08/2024 197.50p 200.00p 195.00p 200.00p 118509
08/08/2024 197.50p 200.00p 190.00p 196.50p 79705
07/08/2024 195.00p 205.00p 195.00p 195.00p 205700
06/08/2024 187.00p 200.00p 187.00p 198.00p 123301
05/08/2024 196.50p 199.00p 180.00p 190.00p 216367
02/08/2024 202.50p 205.00p 196.00p 201.00p 217407
01/08/2024 204.00p 207.00p 200.50p 207.00p 208527
31/07/2024 197.50p 205.00p 197.50p 204.00p 161355
30/07/2024 196.50p 200.00p 195.00p 199.00p 107031
29/07/2024 193.50p 198.00p 192.00p 198.00p 90164
26/07/2024 186.50p 195.00p 183.00p 194.00p 135603
25/07/2024 183.50p 190.00p 183.00p 187.50p 121641
24/07/2024 183.50p 185.00p 182.00p 183.50p 58806
23/07/2024 186.50p 188.00p 183.05p 183.50p 111488
22/07/2024 183.50p 190.00p 182.00p 186.50p 131362
19/07/2024 177.50p 185.00p 175.00p 183.50p 63695
18/07/2024 182.50p 185.00p 175.00p 181.00p 246898
17/07/2024 187.50p 190.00p 180.00p 184.00p 178062
16/07/2024 182.00p 190.00p 180.00p 187.00p 726305
15/07/2024 177.00p 185.00p 175.00p 185.00p 102259
12/07/2024 174.50p 179.50p 173.00p 179.00p 71516
11/07/2024 174.50p 177.00p 172.00p 174.00p 59325
10/07/2024 176.50p 178.00p 170.00p 175.00p 107653
09/07/2024 175.00p 178.00p 174.00p 176.00p 208966
08/07/2024 172.50p 178.00p 170.00p 175.00p 166887
05/07/2024 172.50p 175.00p 170.77p 172.50p 128983
04/07/2024 173.50p 175.00p 168.00p 172.00p 113175
03/07/2024 171.00p 175.00p 166.00p 172.00p 348385
02/07/2024 186.00p 190.00p 166.00p 169.00p 1331121
01/07/2024 165.00p 180.00p 162.00p 179.00p 648937
28/06/2024 160.00p 170.00p 158.00p 165.50p 345323
27/06/2024 159.00p 161.92p 158.20p 160.00p 95427
26/06/2024 157.50p 162.00p 155.00p 160.00p 224517
25/06/2024 148.50p 160.00p 148.50p 157.50p 266708
24/06/2024 142.50p 150.00p 138.40p 150.00p 468203
21/06/2024 140.00p 143.00p 137.50p 137.50p 59790
20/06/2024 137.50p 141.49p 137.50p 140.00p 65137
19/06/2024 137.50p 139.41p 135.00p 139.00p 24295
18/06/2024 138.50p 140.00p 137.08p 137.50p 38066
17/06/2024 141.50p 143.00p 137.00p 137.00p 71627
14/06/2024 141.50p 143.00p 140.00p 141.00p 37835
13/06/2024 143.00p 144.00p 140.00p 141.00p 72501
12/06/2024 137.00p 144.84p 137.00p 143.00p 142006
11/06/2024 136.50p 140.00p 134.66p 135.00p 48218
10/06/2024 136.50p 140.00p 133.00p 135.00p 98875
07/06/2024 134.50p 139.00p 133.00p 136.50p 105272
06/06/2024 134.50p 140.00p 133.50p 134.00p 117208
05/06/2024 138.00p 140.00p 133.00p 137.50p 81650
04/06/2024 132.50p 140.00p 130.00p 138.00p 514605
03/06/2024 130.50p 134.00p 129.65p 132.50p 90567
31/05/2024 130.00p 131.25p 128.00p 130.50p 115811
30/05/2024 131.00p 132.00p 128.80p 130.00p 75213
29/05/2024 133.00p 135.00p 128.00p 131.00p 272666
28/05/2024 133.50p 135.00p 131.40p 132.00p 133184
24/05/2024 132.00p 135.00p 129.90p 132.00p 51710
23/05/2024 131.00p 132.00p 129.00p 130.00p 115977
22/05/2024 130.00p 132.00p 129.00p 129.50p 38692
21/05/2024 130.00p 133.00p 128.00p 129.50p 62637
20/05/2024 129.50p 131.00p 128.00p 129.50p 119777
17/05/2024 129.00p 132.00p 128.00p 130.00p 660457
16/05/2024 129.00p 130.50p 128.00p 129.00p 200372
15/05/2024 132.00p 132.00p 126.25p 129.00p 217660
14/05/2024 134.75p 136.00p 132.00p 132.50p 63661
13/05/2024 135.50p 136.00p 134.50p 134.50p 136997
10/05/2024 137.50p 138.00p 135.50p 135.50p 168717
09/05/2024 137.50p 139.00p 137.10p 138.00p 36716
08/05/2024 138.00p 138.20p 137.30p 138.00p 74453
07/05/2024 141.00p 143.15p 136.30p 137.50p 335143
03/05/2024 136.00p 143.20p 136.00p 140.00p 1060239
02/05/2024 132.00p 140.00p 130.00p 138.00p 121529
01/05/2024 132.00p 134.00p 130.00p 132.00p 70948
30/04/2024 128.50p 133.00p 127.00p 133.00p 110751
29/04/2024 124.00p 130.00p 123.00p 130.00p 108839
26/04/2024 124.00p 130.00p 122.20p 128.00p 31612
25/04/2024 125.00p 126.21p 124.00p 124.00p 152816
24/04/2024 126.50p 129.00p 118.00p 125.00p 404219
23/04/2024 121.50p 125.00p 119.00p 121.50p 68607
22/04/2024 121.50p 125.00p 120.25p 121.50p 103307
19/04/2024 121.50p 125.00p 118.00p 122.00p 67349
18/04/2024 121.50p 125.00p 119.00p 122.00p 81062
17/04/2024 122.50p 125.00p 120.00p 122.00p 173495
16/04/2024 125.00p 127.00p 120.00p 124.00p 85540
15/04/2024 123.50p 127.00p 123.50p 125.00p 34704
12/04/2024 125.00p 125.00p 123.00p 124.00p 74212
11/04/2024 122.00p 125.00p 121.75p 124.00p 59278
10/04/2024 121.50p 125.00p 120.00p 122.00p 148648
09/04/2024 122.50p 123.00p 121.35p 121.50p 67522
08/04/2024 120.50p 123.00p 120.50p 123.00p 160207
05/04/2024 120.50p 122.00p 118.00p 121.00p 166312
04/04/2024 123.50p 125.00p 120.06p 123.00p 93994
03/04/2024 121.00p 125.00p 120.00p 123.50p 35662
02/04/2024 123.00p 123.00p 119.25p 121.00p 296787
28/03/2024 123.00p 125.00p 121.00p 125.00p 51176
27/03/2024 123.00p 125.00p 121.00p 123.00p 58025
26/03/2024 117.50p 124.00p 115.00p 123.00p 144132
25/03/2024 117.50p 120.00p 115.00p 117.50p 26189
22/03/2024 117.50p 117.85p 116.00p 117.50p 38548
21/03/2024 117.50p 117.90p 116.00p 117.50p 47602
20/03/2024 118.00p 118.00p 118.00p 117.00p 104687
19/03/2024 118.00p 119.92p 116.00p 118.00p 16712
18/03/2024 118.50p 119.69p 117.76p 118.00p 51678
15/03/2024 118.50p 120.00p 118.00p 118.00p 123768
14/03/2024 118.50p 120.00p 117.00p 118.00p 37940
13/03/2024 118.00p 120.00p 116.00p 118.50p 43773
12/03/2024 117.00p 120.00p 116.00p 118.00p 22070
11/03/2024 116.50p 118.00p 116.50p 117.00p 66670
08/03/2024 115.50p 118.64p 114.06p 116.50p 84962
07/03/2024 117.00p 120.50p 114.80p 115.50p 393087
06/03/2024 103.50p 117.00p 101.00p 118.00p 926550
05/03/2024 106.50p 107.00p 102.89p 103.00p 206963
04/03/2024 112.50p 114.00p 105.00p 106.00p 582170
01/03/2024 112.50p 114.75p 110.00p 112.50p 160170
29/02/2024 117.50p 120.00p 110.35p 112.50p 112841
28/02/2024 127.00p 129.00p 115.00p 117.00p 195048
27/02/2024 129.00p 130.00p 125.22p 127.00p 287963
26/02/2024 129.00p 133.00p 128.00p 132.00p 111411
23/02/2024 129.00p 129.25p 128.50p 129.00p 42994
22/02/2024 129.00p 129.50p 128.50p 129.00p 36537
21/02/2024 129.00p 129.20p 128.00p 129.00p 96141
20/02/2024 129.50p 130.00p 128.00p 128.00p 86988
19/02/2024 129.50p 129.99p 128.79p 129.50p 19972
16/02/2024 131.50p 132.00p 129.38p 129.50p 193114
15/02/2024 129.50p 133.00p 129.50p 130.00p 238918
14/02/2024 126.50p 130.00p 125.00p 129.50p 192954
13/02/2024 122.50p 128.00p 122.00p 126.00p 99645
12/02/2024 122.00p 125.00p 120.00p 122.50p 62822
09/02/2024 120.50p 125.00p 119.00p 122.00p 177325
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

*Close Price adjusted for both dividends and splits