Supreme Plc (AIM:SUP)
London
· Delayed Price · Currency is GBP · Price in GBX 151.00
-0.50 (-0.33%)
At close: Dec 5, 2025
Supreme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 151.55 | 154.00 | 150.00 | 153.00 | - | 0.99% | 49,722 |
| Dec 4, 2025 | 157.50 | 156.00 | 151.08 | 151.50 | 151.50 | -3.50% | 184,130 |
| Dec 3, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 155.40 | - | 18,393 |
| Dec 2, 2025 | 159.00 | 162.00 | 156.75 | 157.00 | 155.40 | -0.63% | 61,416 |
| Dec 1, 2025 | 157.50 | 160.00 | 155.55 | 158.00 | 156.39 | 1.28% | 60,856 |
| Nov 28, 2025 | 156.50 | 160.00 | 155.00 | 156.00 | 154.41 | -0.64% | 2,182,840 |
| Nov 27, 2025 | 152.50 | 158.00 | 151.00 | 157.00 | 155.40 | 3.97% | 103,683 |
| Nov 26, 2025 | 158.50 | 160.00 | 150.00 | 151.00 | 149.46 | -3.82% | 228,522 |
| Nov 25, 2025 | 171.00 | 175.00 | 155.25 | 157.00 | 155.40 | -6.55% | 556,530 |
| Nov 24, 2025 | 172.50 | 175.00 | 167.00 | 168.00 | 166.29 | -3.45% | 104,465 |
| Nov 21, 2025 | 172.50 | 175.00 | 170.00 | 174.00 | 172.23 | -0.57% | 20,189 |
| Nov 20, 2025 | 172.50 | 175.00 | 170.00 | 175.00 | 173.22 | 1.45% | 31,172 |
| Nov 19, 2025 | 172.50 | 175.00 | 170.00 | 172.50 | 170.74 | - | 19,080 |
| Nov 18, 2025 | 173.50 | 175.00 | 170.00 | 172.50 | 170.74 | -1.43% | 258,028 |
| Nov 17, 2025 | 177.50 | 180.00 | 172.00 | 175.00 | 173.22 | - | 32,127 |
| Nov 14, 2025 | 177.50 | 180.00 | 175.00 | 175.00 | 173.22 | -1.41% | 293,661 |
| Nov 13, 2025 | 177.50 | 180.00 | 175.00 | 177.50 | 175.69 | -1.39% | 7,990 |
| Nov 12, 2025 | 177.50 | 180.00 | 175.00 | 180.00 | 178.17 | 1.41% | 39,180 |
| Nov 11, 2025 | 176.50 | 180.00 | 175.00 | 177.50 | 175.69 | 0.57% | 115,437 |
| Nov 10, 2025 | 176.50 | 178.00 | 175.00 | 176.50 | 174.70 | 0.86% | 83,899 |
| Nov 7, 2025 | 172.50 | 182.00 | 170.00 | 175.00 | 173.22 | 1.45% | 352,623 |
| Nov 6, 2025 | 172.50 | 175.00 | 170.00 | 172.50 | 170.74 | -0.86% | 45,841 |
| Nov 5, 2025 | 173.00 | 176.00 | 170.00 | 174.00 | 172.23 | - | 108,734 |
| Nov 4, 2025 | 173.00 | 176.00 | 170.00 | 174.00 | 172.23 | - | 84,761 |
| Nov 3, 2025 | 172.50 | 176.00 | 170.00 | 174.00 | 172.23 | 0.87% | 49,965 |
| Oct 31, 2025 | 172.50 | 175.00 | 171.00 | 172.50 | 170.74 | 0.88% | 77,077 |
| Oct 30, 2025 | 172.50 | 175.00 | 170.00 | 171.00 | 169.26 | -0.87% | 43,191 |
| Oct 29, 2025 | 171.50 | 175.00 | 170.00 | 172.50 | 170.74 | 0.58% | 62,945 |
| Oct 28, 2025 | 171.00 | 175.00 | 169.00 | 171.50 | 169.75 | -1.44% | 40,173 |
| Oct 27, 2025 | 171.50 | 175.00 | 168.00 | 174.00 | 172.23 | 1.46% | 58,960 |
| Oct 24, 2025 | 170.00 | 175.00 | 167.00 | 171.50 | 169.75 | 1.78% | 268,912 |
| Oct 23, 2025 | 170.00 | 173.00 | 167.00 | 168.50 | 166.78 | -0.88% | 61,185 |
| Oct 22, 2025 | 167.50 | 175.00 | 165.00 | 170.00 | 168.27 | 1.49% | 191,422 |
| Oct 21, 2025 | 165.00 | 170.00 | 162.00 | 167.50 | 165.79 | -0.30% | 39,234 |
| Oct 20, 2025 | 157.50 | 170.00 | 155.00 | 168.00 | 166.29 | 7.01% | 319,513 |
| Oct 17, 2025 | 157.50 | 160.00 | 155.00 | 157.00 | 155.40 | -1.88% | 132,500 |
| Oct 16, 2025 | 157.50 | 160.00 | 155.00 | 160.00 | 158.37 | 1.91% | 140,746 |
| Oct 15, 2025 | 167.50 | 170.00 | 157.00 | 157.00 | 155.40 | -6.27% | 185,047 |
| Oct 14, 2025 | 167.50 | 170.00 | 165.00 | 167.50 | 165.79 | -0.59% | 32,836 |
| Oct 13, 2025 | 169.00 | 173.00 | 165.00 | 168.50 | 166.78 | -0.30% | 43,597 |
| Oct 10, 2025 | 173.00 | 175.00 | 165.00 | 169.00 | 167.28 | -1.74% | 59,870 |
| Oct 9, 2025 | 173.00 | 175.00 | 171.00 | 172.00 | 170.25 | - | 145,726 |
| Oct 8, 2025 | 173.00 | 175.00 | 171.00 | 172.00 | 170.25 | - | 64,337 |
| Oct 7, 2025 | 173.00 | 175.00 | 171.00 | 172.00 | 170.25 | -0.58% | 61,048 |
| Oct 6, 2025 | 173.00 | 175.00 | 171.00 | 173.00 | 171.24 | -0.29% | 57,744 |
| Oct 3, 2025 | 171.00 | 174.00 | 170.00 | 173.50 | 171.73 | 1.46% | 86,437 |
| Oct 2, 2025 | 171.50 | 175.00 | 168.00 | 171.00 | 169.26 | - | 69,305 |
| Oct 1, 2025 | 177.50 | 180.00 | 165.00 | 171.00 | 169.26 | -2.29% | 359,915 |
| Sep 30, 2025 | 177.50 | 180.00 | 175.00 | 175.00 | 173.22 | -1.69% | 27,197 |
| Sep 29, 2025 | 182.50 | 185.00 | 175.00 | 178.00 | 176.19 | -2.47% | 70,617 |