1. Share Prices

  2. Supreme PLC (SUP)

151.00p-0.50 (-0.33%)05 Dec 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Supreme PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025151.50p154.00p150.00p151.00p316,559
Dec 4, 2025157.50p156.00p151.08p151.50p184,129
Dec 3, 2025159.50p162.00p155.00p157.00p18,391
Dec 2, 2025159.00p162.00p156.75p157.00p61,415
Dec 1, 2025157.50p160.00p155.55p158.00p60,855
Nov 28, 2025156.50p160.00p155.00p156.00p2,182,840
Nov 27, 2025152.50p158.00p151.00p157.00p103,682
Nov 26, 2025158.50p160.00p150.00p151.00p228,521
Nov 25, 2025171.00p175.00p155.25p157.00p556,530
Nov 24, 2025172.50p175.00p167.00p168.00p104,465
Nov 21, 2025172.50p175.00p170.00p174.00p20,189
Nov 20, 2025172.50p175.00p170.00p175.00p31,171
Nov 19, 2025172.50p175.00p170.00p172.50p19,079
Nov 18, 2025173.50p175.00p170.00p172.50p258,028
Nov 17, 2025177.50p180.00p172.00p175.00p32,127
Nov 14, 2025177.50p180.00p175.00p175.00p293,660
Nov 13, 2025177.50p180.00p175.00p177.50p7,990
Nov 12, 2025177.50p180.00p175.00p180.00p39,180
Nov 11, 2025176.50p180.00p175.00p177.50p115,436
Nov 10, 2025176.50p178.00p175.00p176.50p83,898
Nov 7, 2025172.50p182.00p170.00p175.00p352,622
Nov 6, 2025172.50p175.00p170.00p172.50p45,840
Nov 5, 2025173.00p176.00p170.00p174.00p108,734
Nov 4, 2025173.00p176.00p170.00p174.00p84,761
Nov 3, 2025172.50p176.00p170.00p174.00p49,965
Oct 31, 2025172.50p175.00p171.00p172.50p77,077
Oct 30, 2025172.50p175.00p170.00p171.00p43,191
Oct 29, 2025171.50p175.00p170.00p172.50p62,945
Oct 28, 2025171.00p175.00p169.00p171.50p40,172
Oct 27, 2025171.50p175.00p168.00p174.00p58,959
Oct 24, 2025170.00p175.00p167.00p171.50p268,911
Oct 23, 2025170.00p173.00p167.00p168.50p61,184
Oct 22, 2025167.50p175.00p165.00p170.00p191,422
Oct 21, 2025165.00p170.00p162.00p167.50p39,233
Oct 20, 2025157.50p170.00p155.00p168.00p319,512
Oct 17, 2025157.50p160.00p155.00p157.00p132,500
Oct 16, 2025157.50p160.00p155.00p160.00p140,746
Oct 15, 2025167.50p170.00p157.00p157.00p185,047
Oct 14, 2025167.50p170.00p165.00p167.50p32,835
Oct 13, 2025169.00p173.00p165.00p168.50p43,596
Oct 10, 2025173.00p175.00p165.00p169.00p59,869
Oct 9, 2025173.00p175.00p171.00p172.00p145,725
Oct 8, 2025173.00p175.00p171.00p172.00p64,337
Oct 7, 2025173.00p175.00p171.00p172.00p61,047
Oct 6, 2025173.00p175.00p171.00p173.00p57,744
Oct 3, 2025171.00p0.00p0.00p171.00p0
Oct 2, 2025171.50p175.00p168.00p171.00p69,305
Oct 1, 2025177.50p180.00p165.00p171.00p359,915
Sep 30, 2025177.50p180.00p175.00p175.00p27,196
Sep 29, 2025182.50p185.00p175.00p178.00p70,617
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.