tiprankstipranks
Trending News
More News >
Supreme PLC (GB:SUP)
LSE:SUP
UK Market
Advertisement

Supreme PLC (SUP) Historical Prices

Compare
15 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
187.50
190.00
188.06
190.00
190.00
+1.33%
4,549
0.03
Jul 24, 2025
187.50
190.00
185.00
187.50
187.50
-1.06%
82,023
0.50
Jul 23, 2025
187.50
189.75
185.00
189.50
189.50
+1.07%
47,555
0.28
Jul 22, 2025
187.50
190.00
185.00
187.50
187.50
0.00%
25,519
0.15
Jul 21, 2025
188.00
191.00
185.00
187.50
187.50
-1.32%
57,261
0.33
Jul 18, 2025
178.50
192.00
177.00
190.00
190.00
+4.40%
1,903,523
13.39
Jul 17, 2025
173.00
185.00
171.00
182.00
182.00
+5.51%
789,343
6.06
Jul 16, 2025
173.50
175.00
171.50
172.50
172.50
-0.58%
112,597
0.87
Jul 15, 2025
178.00
180.00
171.00
173.50
173.50
-1.42%
442,724
3.61
Jul 14, 2025
176.50
180.00
175.00
176.00
176.00
-0.28%
150,957
1.24
Jul 11, 2025
176.00
178.00
175.00
176.50
176.50
-0.28%
109,379
0.90
Jul 10, 2025
176.00
177.00
172.00
177.00
177.00
+0.57%
292,051
2.47
Jul 09, 2025
176.00
177.00
175.00
176.00
176.00
+0.28%
93,223
0.75
Jul 08, 2025
179.50
182.00
175.00
175.50
175.50
-1.68%
141,161
1.11
Jul 07, 2025
182.50
185.00
177.00
178.50
178.50
-1.92%
145,290
1.15
Jul 04, 2025
184.00
188.00
180.00
182.00
182.00
-1.09%
174,402
1.40
Jul 03, 2025
182.50
185.00
180.00
184.00
184.00
+0.82%
190,585
1.56
Jul 02, 2025
188.50
192.00
180.00
182.50
182.50
-2.93%
252,707
2.10
Jul 01, 2025
205.50
205.00
185.00
188.00
188.00
-8.29%
842,896
7.79
Jun 30, 2025
201.50
205.00
199.50
205.00
205.00
+2.50%
220,831
2.09
Jun 27, 2025
202.00
205.00
198.27
200.00
200.00
-0.99%
74,076
0.69
Jun 26, 2025
198.00
204.00
195.00
202.00
202.00
+0.50%
120,928
1.13
Jun 25, 2025
199.00
202.00
195.00
201.00
201.00
+1.52%
22,463
0.21
Jun 24, 2025
199.00
204.00
195.00
198.00
198.00
-1.00%
220,024
2.08
Jun 23, 2025
197.00
204.00
195.00
200.00
200.00
+1.01%
226,924
2.21
Jun 20, 2025
198.00
201.00
195.00
198.00
198.00
0.00%
31,303
0.30
Jun 19, 2025
198.00
201.00
199.25
198.00
198.00
0.00%
25,524
0.24
Jun 18, 2025
198.50
202.00
199.00
198.00
198.00
-0.25%
43,520
0.41
Jun 17, 2025
198.50
202.00
195.00
198.50
198.50
0.00%
131,106
1.24
Jun 16, 2025
198.50
202.00
195.00
198.50
198.50
-0.75%
119,824
1.11
Jun 13, 2025
197.50
202.00
195.00
200.00
200.00
0.00%
101,208
0.93
Jun 12, 2025
194.00
200.00
193.00
200.00
200.00
+3.36%
408,383
3.85
Jun 11, 2025
189.00
195.00
188.00
193.50
193.50
+1.84%
177,364
1.67
Jun 10, 2025
187.00
190.00
185.00
190.00
190.00
+2.15%
259,401
2.49
Jun 09, 2025
180.50
188.89
176.00
186.00
186.00
+0.54%
131,061
1.25
Jun 06, 2025
180.50
185.00
176.00
185.00
185.00
+1.65%
170,119
1.56
Jun 05, 2025
180.50
185.00
177.50
182.00
182.00
+1.11%
48,861
0.44
Jun 04, 2025
175.50
184.94
173.00
180.00
180.00
+2.27%
132,387
1.21
Jun 03, 2025
175.00
178.00
173.00
176.00
176.00
+1.15%
204,260
1.89
Jun 02, 2025
175.00
177.00
173.00
174.00
174.00
-0.57%
41,160
0.37
May 30, 2025
175.00
177.00
173.00
175.00
175.00
-1.41%
37,305
0.33
May 29, 2025
173.50
178.79
173.00
177.50
177.50
+2.90%
180,224
1.64
May 28, 2025
169.50
174.90
168.00
172.50
172.50
+1.77%
71,415
0.64
May 27, 2025
168.00
171.00
166.00
169.50
169.50
+0.30%
34,946
0.32
May 23, 2025
167.50
171.00
165.00
169.00
169.00
-0.29%
61,365
0.55
May 22, 2025
167.50
170.00
162.00
169.50
169.50
+1.19%
38,624
0.34
May 21, 2025
165.00
170.00
164.50
167.50
167.50
-0.30%
14,504
0.13
May 20, 2025
160.00
168.00
158.00
168.00
168.00
+5.00%
138,775
1.21
May 19, 2025
160.00
163.00
159.10
160.00
160.00
-0.62%
59,311
0.52
May 16, 2025
160.00
162.00
158.00
161.00
161.00
+0.63%
101,451
0.89
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis