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 |
| Sep 26, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 180.64 | - | 30,763 |
| Sep 25, 2025 | 182.50 | 184.80 | 181.60 | 182.50 | 180.64 | - | 19,657 |
| Sep 24, 2025 | 182.50 | 184.80 | 182.00 | 182.50 | 180.64 | - | 17,459 |
| Sep 23, 2025 | 182.50 | 184.80 | 180.00 | 182.50 | 180.64 | 1.39% | 38,484 |
| Sep 22, 2025 | 182.50 | 183.00 | 180.00 | 180.00 | 178.17 | -1.37% | 68,436 |
| Sep 19, 2025 | 182.50 | 184.90 | 180.00 | 182.50 | 180.64 | -1.35% | 379,968 |
| Sep 18, 2025 | 182.50 | 185.00 | 180.00 | 185.00 | 183.11 | 1.09% | 274,714 |
| Sep 17, 2025 | 182.50 | 185.00 | 180.00 | 183.00 | 181.14 | 0.27% | 47,869 |
| Sep 16, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 180.64 | - | 139,231 |
| Sep 15, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 180.64 | - | 93,624 |
| Sep 12, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 180.64 | - | 45,698 |
| Sep 11, 2025 | 183.50 | 185.00 | 180.00 | 182.50 | 180.64 | -0.27% | 39,993 |
| Sep 10, 2025 | 183.50 | 185.00 | 182.15 | 183.00 | 181.14 | 0.55% | 15,619 |
| Sep 9, 2025 | 183.50 | 185.00 | 182.00 | 182.00 | 180.15 | -0.82% | 77,604 |
| Sep 8, 2025 | 183.50 | 185.00 | 182.00 | 183.50 | 181.63 | 0.27% | 52,987 |
| Sep 5, 2025 | 187.50 | 190.00 | 182.00 | 183.00 | 181.14 | -3.43% | 112,398 |
| Sep 4, 2025 | 182.50 | 190.00 | 182.00 | 189.50 | 187.57 | 3.84% | 62,028 |
| Sep 3, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 180.64 | -1.35% | 38,176 |
| Sep 2, 2025 | 182.50 | 185.00 | 180.00 | 185.00 | 183.11 | - | 103,967 |
| Sep 1, 2025 | 182.50 | 186.00 | 180.00 | 185.00 | 183.11 | 2.78% | 174,552 |
| Aug 29, 2025 | 182.50 | 185.00 | 180.00 | 180.00 | 178.17 | - | 78,886 |
| Aug 28, 2025 | 182.50 | 185.00 | 180.00 | 180.00 | 178.17 | -1.37% | 35,902 |
| Aug 27, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 180.64 | - | 20,564 |
| Aug 26, 2025 | 182.50 | 185.00 | 180.00 | 182.50 | 180.64 | - | 23,375 |
| Aug 22, 2025 | 179.00 | 185.00 | 177.00 | 182.50 | 180.64 | 1.96% | 37,109 |
| Aug 21, 2025 | 180.00 | 181.00 | 176.00 | 179.00 | 177.18 | -1.65% | 43,860 |
| Aug 20, 2025 | 182.50 | 184.00 | 180.00 | 182.00 | 176.78 | -0.27% | 25,014 |
| Aug 19, 2025 | 179.50 | 184.00 | 177.00 | 182.50 | 177.27 | 1.67% | 257,841 |
| Aug 18, 2025 | 186.00 | 187.00 | 176.00 | 179.50 | 174.35 | -3.49% | 133,899 |
| Aug 15, 2025 | 185.50 | 190.00 | 185.00 | 186.00 | 180.67 | 0.54% | 204,333 |
| Aug 14, 2025 | 186.00 | 188.00 | 185.00 | 185.00 | 179.69 | -1.07% | 103,808 |
| Aug 13, 2025 | 190.00 | 192.00 | 186.44 | 187.00 | 181.64 | -1.58% | 92,086 |
| Aug 12, 2025 | 191.00 | 195.00 | 188.00 | 190.00 | 184.55 | -0.52% | 158,546 |
| Aug 11, 2025 | 185.00 | 195.00 | 182.00 | 191.00 | 185.52 | 1.60% | 131,886 |
| Aug 8, 2025 | 185.00 | 188.00 | 183.75 | 188.00 | 182.61 | 1.08% | 65,991 |
| Aug 7, 2025 | 189.00 | 190.00 | 183.50 | 186.00 | 180.67 | -1.59% | 105,880 |
| Aug 6, 2025 | 189.00 | 190.00 | 188.00 | 189.00 | 183.58 | - | 272,098 |
| Aug 5, 2025 | 189.00 | 190.00 | 185.00 | 189.00 | 183.58 | - | 15,216 |
| Aug 4, 2025 | 189.00 | 190.00 | 188.00 | 189.00 | 183.58 | 0.53% | 247,716 |
| Aug 1, 2025 | 189.00 | 190.00 | 188.00 | 188.00 | 182.61 | -0.53% | 46,212 |
| Jul 31, 2025 | 189.00 | 190.00 | 186.50 | 189.00 | 183.58 | - | 365,195 |
| Jul 30, 2025 | 189.00 | 190.00 | 185.00 | 189.00 | 183.58 | - | 43,688 |
| Jul 29, 2025 | 189.00 | 190.00 | 186.90 | 189.00 | 183.58 | -0.53% | 106,954 |
| Jul 28, 2025 | 187.50 | 190.00 | 185.00 | 190.00 | 184.55 | - | 25,472 |
| Jul 25, 2025 | 187.50 | 190.00 | 188.06 | 190.00 | 184.55 | 1.33% | 4,549 |
| Jul 24, 2025 | 187.50 | 190.00 | 185.00 | 187.50 | 182.12 | -1.06% | 82,023 |
| Jul 23, 2025 | 187.50 | 189.75 | 185.00 | 189.50 | 184.06 | 1.07% | 47,555 |
| Jul 22, 2025 | 187.50 | 190.00 | 185.00 | 187.50 | 182.12 | - | 25,519 |
| Jul 21, 2025 | 188.00 | 191.00 | 185.00 | 187.50 | 182.12 | -1.32% | 57,261 |
| Jul 18, 2025 | 178.50 | 192.00 | 177.00 | 190.00 | 184.55 | 4.40% | 1,903,523 |