Supreme (SUP) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits