Supreme (SUP) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
20/11/2024 155.50p 163.58p 153.00p 163.00p 138653
19/11/2024 157.50p 160.00p 153.50p 155.50p 87443
18/11/2024 157.50p 160.00p 155.00p 155.00p 57436
15/11/2024 162.50p 165.00p 155.12p 157.50p 46152
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

*Close Price adjusted for both dividends and splits