Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Supreme Plc (SUP) Share Price

Intraday
Historical

Price	185.00p on 08-08-2025 at 18:35:05
Change	2.00p 1.08%
Buy	188.00p
Sell	182.00p

Last Trade:	Buy 648.00 at 188.00p
Day's Volume:	65,987
Last Close:	188.00p
Open:	185.00p
ISIN:	GB00BDT89C08

Day's Range	188.00p - 188.00p
52wk Range:	127.50p - 209.00p
Market Capitalisation:	£220.56m
VWAP:	185.16834p
Shares in Issue:	117.32m

Sector: Personal Care

Listed In: FTSE AIM 100, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Supreme Plc (SUP) Latest Trades
Buy*	648	188.00p	Suspected BUY Trade	16:35:12 - 08-Aug-25
Sell*	3,499	184.88p	Ordinary	16:11:54 - 08-Aug-25
Buy*	5,728	186.80p	Ordinary	15:37:39 - 08-Aug-25
Sell*	125	184.8001p	Ordinary	15:03:58 - 08-Aug-25
Buy*	10,765	185.6875p	Ordinary	12:26:19 - 08-Aug-25
Sell*	2,956	184.50p	Ordinary	12:17:13 - 08-Aug-25
Buy*	10,000	185.75p	Ordinary	11:21:38 - 08-Aug-25
Buy*	6,467	185.75p	Ordinary	11:12:18 - 08-Aug-25
Sell*	91	184.21p	Ordinary	10:47:35 - 08-Aug-25
Buy*	1,068	186.80p	Ordinary	09:39:44 - 08-Aug-25

See more Supreme Plc trades

Supreme Plc (SUP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Aug 2025 (Fri)	185.00	188.00	188.00	188.00	65,987
7th Aug 2025 (Thu)	189.00	186.00	185.00	186.00	105,871
6th Aug 2025 (Wed)	189.00	189.00	189.00	189.00	272,085
5th Aug 2025 (Tue)	190.00	190.00	185.00	189.00	15,215
4th Aug 2025 (Mon)	189.00	189.00	189.00	189.00	247,713
1st Aug 2025 (Fri)	188.00	190.00	188.00	188.00	46,210
31st Jul 2025 (Thu)	186.50	189.00	186.50	189.00	365,188
30th Jul 2025 (Wed)	189.00	189.00	185.00	189.00	43,687
29th Jul 2025 (Tue)	188.00	189.00	188.00	189.00	106,951
28th Jul 2025 (Mon)	187.50	190.00	188.00	190.00	25,464
25th Jul 2025 (Fri)	187.50	190.00	190.00	190.00	4,548
24th Jul 2025 (Thu)	190.00	190.00	187.50	187.50	82,016
23rd Jul 2025 (Wed)	187.50	189.50	187.50	189.50	47,555
22nd Jul 2025 (Tue)	187.50	189.50	187.50	187.50	25,519
21st Jul 2025 (Mon)	188.00	188.00	187.50	187.50	57,256
18th Jul 2025 (Fri)	178.50	191.00	190.00	190.00	1,903,519
17th Jul 2025 (Thu)	175.00	182.00	171.50	182.00	789,340
16th Jul 2025 (Wed)	173.50	173.00	171.50	172.50	112,594
15th Jul 2025 (Tue)	176.50	178.50	173.50	173.50	442,721
14th Jul 2025 (Mon)	176.50	178.00	176.00	176.00	150,946
11th Jul 2025 (Fri)	175.00	176.50	175.00	176.50	109,379

See more Supreme Plc price history

Date	Source	Headline
Supreme Plc (SUP) Regulatory News
10th Jul 2025 7:00 am	RNS	Grant of Options
2nd Jul 2025 9:29 am	RNS	Holding(s) in Company
1st Jul 2025 7:01 am	RNS	Block Admission Return
1st Jul 2025 7:00 am	RNS	Final Results
30th Jun 2025 7:00 am	RNS	Total Voting Rights
12th Jun 2025 7:00 am	RNS	Notice of Results & Investor Presentation
29th May 2025 9:46 am	RNS	Holding(s) in Company
23rd Apr 2025 7:00 am	RNS	Trading Update
28th Feb 2025 7:00 am	RNS	Total Voting Rights
31st Jan 2025 7:00 am	RNS	Total Voting Rights

See more Supreme Plc regulatory news

FTSE 100 Latest

Value9,095.73

Change-5.04