Supreme (SUP) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
08/09/2025 183.50p 185.00p 182.00p 183.50p 32989
05/09/2025 187.50p 190.00p 182.00p 183.00p 77399
04/09/2025 182.50p 190.00p 182.00p 189.50p 62031
03/09/2025 182.50p 185.00p 180.00p 182.50p 38181
02/09/2025 182.50p 185.00p 180.00p 185.00p 68969
01/09/2025 182.50p 186.00p 180.00p 185.00p 174553
29/08/2025 182.50p 184.80p 181.00p 180.00p 78887
28/08/2025 182.50p 185.00p 180.00p 180.00p 35905
27/08/2025 182.50p 185.00p 180.00p 182.50p 20572
26/08/2025 182.50p 185.00p 180.00p 182.50p 23375
22/08/2025 179.00p 185.00p 177.00p 182.50p 37111
21/08/2025 180.00p 181.00p 176.00p 179.00p 43863
20/08/2025 182.50p 184.00p 180.00p 182.00p 25014
19/08/2025 179.50p 184.00p 177.00p 182.50p 257843
18/08/2025 186.00p 187.00p 176.00p 179.50p 133902
15/08/2025 185.50p 190.00p 185.00p 186.00p 204334
14/08/2025 186.00p 188.00p 185.00p 185.00p 55804
13/08/2025 190.00p 192.00p 187.00p 187.00p 74090
12/08/2025 191.00p 195.00p 188.00p 190.00p 86204
11/08/2025 185.00p 195.00p 182.00p 191.00p 131888
08/08/2025 185.00p 188.00p 183.75p 188.00p 65991
07/08/2025 189.00p 190.00p 183.50p 186.00p 105884
06/08/2025 189.00p 190.00p 188.00p 189.00p 272098
05/08/2025 189.00p 190.00p 185.00p 189.00p 15216
04/08/2025 189.00p 190.00p 188.00p 189.00p 232718
01/08/2025 189.00p 190.00p 188.00p 188.00p 46211
31/07/2025 189.00p 190.00p 186.50p 189.00p 365195
30/07/2025 189.00p 190.00p 185.00p 189.00p 18688
29/07/2025 189.00p 190.00p 186.90p 189.00p 106955
28/07/2025 187.50p 190.00p 185.00p 190.00p 25472
25/07/2025 187.50p 190.00p 187.50p 190.00p 4550
24/07/2025 187.50p 190.00p 185.00p 187.50p 82025
23/07/2025 187.50p 189.75p 185.00p 189.50p 47555
22/07/2025 187.50p 190.00p 185.00p 187.50p 25519
21/07/2025 188.00p 191.00p 185.00p 187.50p 57262
18/07/2025 178.50p 192.00p 177.00p 190.00p 1878523
17/07/2025 173.00p 185.00p 171.00p 182.00p 739344
16/07/2025 173.50p 175.00p 171.50p 172.50p 112597
15/07/2025 178.00p 180.00p 171.00p 173.50p 425492
14/07/2025 176.50p 180.00p 175.00p 176.00p 150958
11/07/2025 176.00p 178.00p 175.00p 176.50p 109379
10/07/2025 176.00p 177.00p 172.00p 177.00p 292052
09/07/2025 176.00p 177.00p 175.00p 176.00p 93224
08/07/2025 179.50p 182.00p 175.00p 175.50p 141163
07/07/2025 182.50p 185.00p 177.00p 178.50p 145294
04/07/2025 184.00p 188.00p 180.00p 182.00p 174402
03/07/2025 182.50p 185.00p 180.00p 184.00p 190586
02/07/2025 188.50p 192.00p 180.00p 182.50p 252707
01/07/2025 205.50p 205.50p 185.00p 188.00p 842902
30/06/2025 201.50p 205.00p 199.50p 205.00p 195930
27/06/2025 202.00p 205.00p 198.27p 200.00p 74075
26/06/2025 198.00p 204.00p 195.00p 202.00p 120927
25/06/2025 199.00p 202.00p 195.00p 201.00p 22463
24/06/2025 199.00p 204.00p 195.00p 198.00p 220023
23/06/2025 197.00p 204.00p 195.00p 200.00p 226925
20/06/2025 198.00p 201.00p 195.00p 198.00p 31304
19/06/2025 198.00p 201.00p 198.00p 198.00p 25524
18/06/2025 198.50p 202.00p 198.00p 198.00p 43520
17/06/2025 198.50p 202.00p 195.00p 198.50p 91107
16/06/2025 198.50p 202.00p 195.00p 198.50p 119825
13/06/2025 197.50p 202.00p 195.00p 200.00p 101209
12/06/2025 194.00p 200.00p 193.00p 200.00p 388384
11/06/2025 189.00p 195.00p 188.00p 193.50p 132364
10/06/2025 187.00p 190.00p 185.00p 190.00p 169402
09/06/2025 180.50p 188.89p 176.00p 186.00p 131062
06/06/2025 180.50p 185.00p 176.00p 185.00p 159949
05/06/2025 180.50p 185.00p 177.50p 182.00p 48861
04/06/2025 175.50p 184.94p 173.00p 180.00p 132388
03/06/2025 175.00p 178.00p 173.00p 176.00p 179261
02/06/2025 175.00p 177.00p 173.00p 174.00p 41161
30/05/2025 175.00p 177.00p 173.00p 175.00p 37305
29/05/2025 173.50p 178.79p 173.00p 177.50p 180225
28/05/2025 169.50p 174.90p 168.00p 172.50p 71414
27/05/2025 168.00p 171.00p 166.00p 169.50p 34947
23/05/2025 167.50p 171.00p 165.00p 169.00p 61366
22/05/2025 167.50p 170.00p 162.00p 169.50p 38625
21/05/2025 165.00p 170.00p 164.50p 167.50p 14504
20/05/2025 160.00p 168.00p 158.00p 168.00p 106917
19/05/2025 160.00p 163.00p 159.10p 160.00p 59311
16/05/2025 160.00p 162.00p 158.00p 161.00p 101451
15/05/2025 160.00p 162.00p 158.00p 160.00p 73172
14/05/2025 161.50p 165.00p 157.00p 160.00p 100209
13/05/2025 161.00p 165.00p 158.00p 158.00p 81681
12/05/2025 156.50p 165.00p 155.00p 164.00p 90040
09/05/2025 155.00p 160.00p 152.00p 158.00p 73623
08/05/2025 155.00p 160.00p 150.00p 155.00p 26018
07/05/2025 155.00p 160.00p 150.00p 159.00p 61953
06/05/2025 155.00p 158.00p 150.00p 155.00p 39570
02/05/2025 155.00p 160.00p 155.00p 155.00p 44379
01/05/2025 155.00p 160.00p 150.00p 155.00p 52955
30/04/2025 155.00p 157.50p 153.50p 154.00p 55902
29/04/2025 152.50p 158.00p 150.00p 155.00p 56839
28/04/2025 156.00p 157.00p 151.75p 154.00p 69409
25/04/2025 156.00p 159.00p 153.33p 156.00p 13686
24/04/2025 154.00p 160.00p 150.00p 155.00p 50903
23/04/2025 167.50p 170.00p 151.25p 154.00p 395382
22/04/2025 167.50p 170.00p 160.00p 170.00p 14980
17/04/2025 165.00p 170.00p 165.00p 167.00p 120586
16/04/2025 159.00p 167.89p 158.00p 162.50p 43920
15/04/2025 155.00p 161.50p 155.00p 159.00p 38665
14/04/2025 155.00p 160.00p 152.00p 160.00p 63968
11/04/2025 155.00p 158.00p 152.00p 155.00p 13810
10/04/2025 152.50p 158.00p 150.00p 158.00p 60812
09/04/2025 145.00p 151.00p 143.70p 150.00p 99817
08/04/2025 141.50p 150.00p 140.00p 150.00p 79034
07/04/2025 142.00p 142.00p 125.00p 140.00p 499477
04/04/2025 151.50p 155.00p 139.00p 143.00p 316652
03/04/2025 151.50p 153.00p 148.00p 151.50p 43707
02/04/2025 151.50p 159.00p 151.50p 151.50p 90251
01/04/2025 150.00p 155.00p 148.00p 154.00p 52775
31/03/2025 152.50p 155.00p 147.99p 152.00p 115273
28/03/2025 152.50p 155.00p 150.00p 154.00p 76358
27/03/2025 154.00p 158.00p 150.00p 153.00p 50205
26/03/2025 152.50p 156.00p 150.00p 153.00p 157615
25/03/2025 156.00p 158.00p 150.00p 152.00p 152908
24/03/2025 152.00p 157.70p 150.00p 156.00p 131279
21/03/2025 152.00p 154.00p 150.00p 152.00p 26038
20/03/2025 152.00p 154.00p 150.00p 150.00p 26266
19/03/2025 152.00p 154.00p 150.00p 150.00p 116130
18/03/2025 152.00p 154.00p 150.00p 152.00p 99125
17/03/2025 149.50p 154.00p 148.55p 152.00p 67320
14/03/2025 144.00p 154.00p 144.00p 150.00p 118930
13/03/2025 144.00p 145.00p 142.00p 143.50p 265175
12/03/2025 147.50p 147.50p 143.00p 144.50p 200921
11/03/2025 148.50p 150.00p 145.00p 145.00p 207667
10/03/2025 152.50p 155.00p 145.50p 145.50p 173588
07/03/2025 148.00p 152.48p 145.00p 150.00p 137971
06/03/2025 152.50p 152.95p 147.00p 148.00p 150995
05/03/2025 161.50p 163.00p 150.00p 151.00p 465061
04/03/2025 164.00p 165.00p 158.00p 158.00p 105559
03/03/2025 164.50p 165.95p 162.00p 163.00p 107889
28/02/2025 163.50p 165.00p 162.00p 165.00p 62739
27/02/2025 166.00p 170.00p 160.00p 163.00p 204925
26/02/2025 172.00p 175.00p 161.50p 161.50p 98362
25/02/2025 171.00p 175.00p 167.00p 167.50p 88013
24/02/2025 167.50p 172.00p 167.00p 170.50p 143225
21/02/2025 168.50p 171.00p 167.00p 168.50p 12422
20/02/2025 168.50p 170.00p 167.00p 168.00p 81490
19/02/2025 172.50p 173.00p 167.00p 168.00p 270968
18/02/2025 175.00p 178.00p 169.64p 170.50p 71633
17/02/2025 175.50p 176.50p 173.00p 175.50p 44458
14/02/2025 178.00p 178.50p 170.75p 175.00p 86251
13/02/2025 180.00p 183.00p 176.00p 178.50p 29403
12/02/2025 180.00p 180.45p 177.00p 177.00p 20685
11/02/2025 178.50p 182.58p 176.00p 180.00p 34970
10/02/2025 178.50p 180.00p 177.00p 180.00p 58972
07/02/2025 177.00p 184.00p 176.00p 177.00p 2251109
06/02/2025 177.00p 178.00p 175.00p 176.00p 89563
05/02/2025 179.00p 183.00p 175.00p 177.00p 26603
04/02/2025 182.00p 184.00p 175.83p 180.00p 72139
03/02/2025 177.50p 183.25p 175.00p 181.00p 143038
31/01/2025 184.50p 189.00p 175.00p 175.50p 113589
30/01/2025 180.50p 189.00p 178.00p 184.00p 84839
29/01/2025 176.50p 183.00p 175.00p 181.50p 64071
28/01/2025 171.50p 178.00p 171.00p 178.00p 124418
27/01/2025 174.00p 178.00p 170.00p 170.00p 106472
24/01/2025 174.00p 178.00p 170.00p 174.00p 35158
23/01/2025 177.50p 180.00p 170.00p 175.00p 56514
22/01/2025 177.50p 180.00p 173.50p 177.50p 64285
21/01/2025 175.00p 182.00p 173.00p 177.50p 147583
20/01/2025 175.00p 177.00p 173.28p 175.00p 51747
17/01/2025 175.50p 178.00p 173.28p 175.00p 26827
16/01/2025 176.50p 178.00p 170.50p 175.50p 145968
15/01/2025 184.50p 185.00p 175.13p 176.50p 119758
14/01/2025 182.50p 187.00p 180.00p 183.00p 89436
13/01/2025 186.50p 188.00p 180.00p 182.50p 87463
10/01/2025 187.50p 191.75p 183.64p 185.00p 127630
09/01/2025 188.00p 190.00p 184.00p 187.50p 52561
08/01/2025 192.50p 195.00p 185.00p 186.00p 205486
07/01/2025 194.50p 197.00p 190.00p 194.00p 275939
06/01/2025 188.00p 198.44p 186.00p 195.00p 293093
03/01/2025 182.00p 190.00p 180.00p 188.00p 319990
02/01/2025 175.00p 184.65p 171.55p 182.00p 325231
31/12/2024 175.00p 177.40p 171.00p 175.00p 15884
30/12/2024 175.00p 180.00p 170.00p 175.00p 59638
27/12/2024 175.00p 180.00p 172.00p 175.00p 38119
24/12/2024 168.00p 180.00p 167.00p 175.00p 140533
23/12/2024 167.00p 170.00p 166.00p 166.00p 131813
20/12/2024 167.50p 170.00p 165.00p 169.00p 121293
19/12/2024 167.50p 170.00p 165.00p 165.00p 94208
18/12/2024 167.50p 170.00p 160.00p 160.00p 31904
17/12/2024 168.50p 170.00p 167.00p 167.00p 44501
16/12/2024 168.50p 170.00p 167.00p 168.50p 50340
13/12/2024 168.50p 170.00p 167.15p 169.00p 25307
12/12/2024 168.50p 170.50p 167.00p 168.50p 52561
11/12/2024 167.50p 173.00p 165.00p 169.00p 441640
10/12/2024 167.50p 170.00p 165.00p 167.50p 78347
09/12/2024 169.00p 173.00p 165.00p 167.00p 435761
06/12/2024 169.00p 173.00p 165.00p 169.00p 110167
05/12/2024 169.00p 173.00p 165.00p 171.00p 51258
04/12/2024 175.00p 177.00p 170.00p 172.50p 242304
03/12/2024 175.00p 178.00p 172.00p 174.00p 178132
02/12/2024 168.50p 180.00p 165.00p 176.00p 377715
29/11/2024 168.50p 172.00p 165.00p 167.00p 321567
28/11/2024 174.00p 175.50p 166.50p 168.50p 277759
27/11/2024 174.00p 178.00p 170.89p 174.00p 261471
26/11/2024 177.50p 183.00p 170.00p 174.00p 397603
25/11/2024 166.50p 179.00p 165.00p 174.00p 149858
22/11/2024 162.50p 168.00p 160.00p 165.00p 71175
21/11/2024 162.50p 167.00p 160.00p 164.00p 104620

*Close Price adjusted for both dividends and splits