Supermarket Income REIT Plc SUPR
LSE · Vereinigtes Königreich · Finanzen
GBp 82,60-0,65 (-0,78 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 82,53 | -0,87 % | GBp 82,75 | GBp 83,25 | GBp 81,30 | 2,45M |
| 2026-09-30 | GBp 83,25 | -0,42 % | GBp 84,25 | GBp 84,70 | GBp 82,95 | 5,36M |
| 2026-09-29 | GBp 83,60 | +0,42 % | GBp 85,95 | GBp 85,95 | GBp 82,80 | 3,17M |
| 2026-09-28 | GBp 83,25 | -0,42 % | GBp 83,10 | GBp 84,85 | GBp 83,10 | 3,51M |
| 2026-09-25 | GBp 83,60 | 0,00 % | GBp 85,00 | GBp 85,00 | GBp 82,95 | 2,87M |
| 2026-09-24 | GBp 83,60 | -0,42 % | GBp 85,25 | GBp 85,90 | GBp 83,45 | 6,13M |
| 2026-09-23 | GBp 83,95 | -1,00 % | GBp 85,25 | GBp 85,25 | GBp 83,50 | 1,87M |
| 2026-09-22 | GBp 84,80 | +0,36 % | GBp 82,00 | GBp 85,29 | GBp 82,00 | 4,41M |
| 2026-09-21 | GBp 84,50 | +0,84 % | GBp 84,10 | GBp 84,65 | GBp 83,25 | 3,93M |
| 2026-09-18 | GBp 83,80 | -1,41 % | GBp 85,85 | GBp 85,95 | GBp 81,95 | 17,68M |
| 2026-09-17 | GBp 85,00 | +1,01 % | GBp 85,00 | GBp 85,00 | GBp 83,60 | 3,47M |
| 2026-09-16 | GBp 84,15 | +2,06 % | GBp 82,20 | GBp 85,00 | GBp 81,70 | 4,28M |
| 2026-09-15 | GBp 82,45 | +1,29 % | GBp 80,75 | GBp 82,45 | GBp 80,60 | 3,75M |
| 2026-09-14 | GBp 81,40 | +0,68 % | GBp 80,95 | GBp 81,95 | GBp 80,70 | 2,92M |
| 2026-09-11 | GBp 80,85 | -1,64 % | GBp 85,90 | GBp 85,90 | GBp 80,85 | 4,69M |
| 2026-09-10 | GBp 82,20 | +0,12 % | GBp 85,15 | GBp 85,15 | GBp 82,17 | 2,12M |
| 2026-09-09 | GBp 82,10 | -1,08 % | GBp 86,00 | GBp 86,00 | GBp 81,85 | 2,46M |
| 2026-09-08 | GBp 83,00 | -1,07 % | GBp 86,00 | GBp 86,00 | GBp 82,90 | 1,53M |
| 2026-09-07 | GBp 83,90 | +0,18 % | GBp 83,00 | GBp 84,25 | GBp 83,00 | 1,72M |
| 2026-09-04 | GBp 83,75 | -0,30 % | GBp 83,00 | GBp 84,40 | GBp 83,00 | 3,02M |
| 2026-09-03 | GBp 84,00 | +0,54 % | GBp 86,00 | GBp 86,00 | GBp 83,15 | 2,35M |
| 2026-09-02 | GBp 83,55 | -0,71 % | GBp 87,00 | GBp 87,00 | GBp 82,90 | 2,99M |
| 2026-09-01 | GBp 84,15 | -1,92 % | GBp 87,00 | GBp 87,00 | GBp 83,55 | 2,74M |
| 2026-08-28 | GBp 85,80 | +1,06 % | GBp 87,00 | GBp 87,00 | GBp 84,45 | 3,18M |
| 2026-08-27 | GBp 84,90 | -0,64 % | GBp 87,00 | GBp 87,00 | GBp 84,25 | 2,56M |
| 2026-08-26 | GBp 85,45 | +0,23 % | GBp 87,00 | GBp 87,00 | GBp 85,20 | 1,57M |
| 2026-08-25 | GBp 85,25 | -0,35 % | GBp 84,20 | GBp 86,85 | GBp 84,20 | 1,97M |
| 2026-08-24 | GBp 85,55 | +0,53 % | GBp 85,00 | GBp 87,40 | GBp 84,65 | 1,85M |
| 2026-08-21 | GBp 85,10 | +1,01 % | GBp 84,40 | GBp 85,30 | GBp 84,25 | 2,15M |
| 2026-08-20 | GBp 84,25 | +0,12 % | GBp 88,00 | GBp 88,00 | GBp 84,15 | 1,61M |
| 2026-08-19 | GBp 84,15 | -0,30 % | GBp 84,50 | GBp 84,60 | GBp 83,64 | 3,06M |
| 2026-08-18 | GBp 84,40 | -0,65 % | GBp 85,55 | GBp 85,55 | GBp 84,30 | 2,77M |
| 2026-08-17 | GBp 84,95 | -1,05 % | GBp 86,00 | GBp 86,00 | GBp 84,65 | 3,03M |
| 2026-08-14 | GBp 85,85 | +0,53 % | GBp 87,90 | GBp 87,90 | GBp 84,95 | 1,88M |
| 2026-08-13 | GBp 85,40 | -0,12 % | GBp 86,00 | GBp 86,05 | GBp 85,10 | 2,86M |
| 2026-08-12 | GBp 85,50 | -0,98 % | GBp 86,00 | GBp 86,85 | GBp 85,15 | 4,01M |
| 2026-08-11 | GBp 86,35 | +0,23 % | GBp 85,00 | GBp 87,10 | GBp 85,00 | 1,97M |
| 2026-08-10 | GBp 86,15 | -0,98 % | GBp 87,75 | GBp 87,85 | GBp 85,55 | 4,36M |
| 2026-08-07 | GBp 87,00 | +0,69 % | GBp 86,50 | GBp 87,00 | GBp 85,55 | 2,98M |
| 2026-08-06 | GBp 86,40 | -0,46 % | GBp 86,75 | GBp 87,35 | GBp 85,53 | 2,51M |
| 2026-08-05 | GBp 86,80 | +0,12 % | GBp 86,90 | GBp 87,85 | GBp 86,50 | 6,78M |
| 2026-08-04 | GBp 86,70 | +0,35 % | GBp 85,60 | GBp 87,55 | GBp 85,20 | 5,97M |
| 2026-08-03 | GBp 86,40 | +0,52 % | GBp 86,15 | GBp 87,80 | GBp 85,90 | 3,49M |
| 2026-07-31 | GBp 85,95 | -0,41 % | GBp 86,70 | GBp 87,80 | GBp 85,15 | 1,80M |
| 2026-07-30 | GBp 86,30 | -0,17 % | GBp 86,70 | GBp 86,85 | GBp 85,95 | 1,82M |
| 2026-07-29 | GBp 86,45 | -0,17 % | GBp 87,35 | GBp 87,35 | GBp 85,90 | 1,71M |
| 2026-07-28 | GBp 86,60 | +0,93 % | GBp 89,00 | GBp 89,00 | GBp 85,30 | 4,29M |
| 2026-07-27 | GBp 85,80 | -0,35 % | GBp 89,00 | GBp 89,00 | GBp 85,41 | 4,34M |
| 2026-07-24 | GBp 86,10 | +0,82 % | GBp 85,50 | GBp 86,40 | GBp 85,05 | 4,43M |
| 2026-07-23 | GBp 85,40 | -1,44 % | GBp 86,65 | GBp 86,65 | GBp 85,05 | 3,50M |
| 2026-07-22 | GBp 86,65 | -0,40 % | GBp 86,00 | GBp 87,30 | GBp 85,65 | 5,07M |
| 2026-07-21 | GBp 87,00 | -0,17 % | GBp 88,40 | GBp 88,40 | GBp 86,45 | 3,21M |
| 2026-07-20 | GBp 87,15 | -1,02 % | GBp 87,40 | GBp 87,55 | GBp 85,15 | 4,82M |
| 2026-07-17 | GBp 88,05 | +2,98 % | GBp 88,40 | GBp 88,40 | GBp 85,05 | 5,72M |
| 2026-07-16 | GBp 85,50 | -1,16 % | GBp 85,55 | GBp 86,70 | GBp 84,55 | 12,51M |
| 2026-07-15 | GBp 86,50 | -2,70 % | GBp 89,40 | GBp 89,40 | GBp 85,85 | 9,27M |
| 2026-07-14 | GBp 88,90 | +0,23 % | GBp 88,75 | GBp 88,95 | GBp 87,50 | 4,46M |
| 2026-07-13 | GBp 88,70 | -0,11 % | GBp 89,30 | GBp 89,35 | GBp 88,45 | 3,10M |
| 2026-07-10 | GBp 88,80 | +0,45 % | GBp 89,00 | GBp 89,35 | GBp 87,50 | 2,08M |
| 2026-07-09 | GBp 88,40 | +0,68 % | GBp 88,05 | GBp 88,55 | GBp 87,63 | 3,33M |
| 2026-07-08 | GBp 87,80 | -0,62 % | GBp 88,00 | GBp 88,40 | GBp 86,80 | 3,50M |
| 2026-07-07 | GBp 88,35 | +1,55 % | GBp 89,05 | GBp 89,05 | GBp 86,55 | 4,31M |
| 2026-07-06 | GBp 87,00 | -0,74 % | GBp 87,50 | GBp 88,00 | GBp 85,95 | 2,16M |
| 2026-07-03 | GBp 87,65 | -0,85 % | GBp 88,80 | GBp 88,85 | GBp 86,85 | 3,08M |
| 2026-07-02 | GBp 88,40 | +0,57 % | GBp 87,75 | GBp 88,55 | GBp 87,20 | 3,17M |
| 2026-07-01 | GBp 87,90 | 0,00 % | GBp 88,25 | GBp 88,25 | GBp 86,85 | 3,52M |
| 2026-06-30 | GBp 87,90 | +0,29 % | GBp 88,25 | GBp 88,25 | GBp 87,20 | 4,22M |
| 2026-06-29 | GBp 87,65 | -0,11 % | GBp 86,00 | GBp 88,10 | GBp 86,00 | 1,76M |
| 2026-06-26 | GBp 87,75 | +0,86 % | GBp 85,00 | GBp 88,05 | GBp 85,00 | 2,73M |
| 2026-06-25 | GBp 87,00 | +0,75 % | GBp 86,60 | GBp 87,85 | GBp 86,15 | 4,42M |
| 2026-06-24 | GBp 86,35 | +2,19 % | GBp 85,90 | GBp 86,50 | GBp 84,85 | 4,37M |
| 2026-06-23 | GBp 84,50 | +0,48 % | GBp 85,90 | GBp 85,90 | GBp 82,80 | 1,95M |
| 2026-06-22 | GBp 84,10 | +0,24 % | GBp 83,30 | GBp 84,60 | GBp 83,06 | 2,51M |
| 2026-06-19 | GBp 83,90 | 0,00 % | GBp 82,80 | GBp 84,50 | GBp 82,80 | 14,42M |
| 2026-06-18 | GBp 83,90 | +0,12 % | GBp 82,80 | GBp 84,45 | GBp 82,80 | 5,78M |
| 2026-06-17 | GBp 83,80 | -1,35 % | GBp 86,45 | GBp 86,45 | GBp 83,50 | 2,43M |
| 2026-06-16 | GBp 84,95 | -0,23 % | GBp 85,80 | GBp 85,80 | GBp 84,70 | 3,42M |
| 2026-06-15 | GBp 85,15 | -0,23 % | GBp 85,45 | GBp 86,85 | GBp 85,15 | 2,87M |
| 2026-06-12 | GBp 85,35 | +0,53 % | GBp 85,70 | GBp 85,95 | GBp 84,70 | 3,94M |
| 2026-06-11 | GBp 84,90 | +1,13 % | GBp 83,40 | GBp 85,25 | GBp 83,40 | 4,01M |
| 2026-06-10 | GBp 83,95 | +1,76 % | GBp 83,05 | GBp 84,45 | GBp 82,85 | 3,00M |
| 2026-06-09 | GBp 82,50 | 0,00 % | GBp 80,50 | GBp 83,65 | GBp 80,50 | 3,54M |
| 2026-06-08 | GBp 82,50 | -0,12 % | GBp 82,30 | GBp 83,20 | GBp 81,85 | 2,14M |
| 2026-06-05 | GBp 82,60 | +0,18 % | GBp 84,50 | GBp 84,50 | GBp 82,43 | 2,60M |
| 2026-06-04 | GBp 82,45 | 0,00 % | GBp 81,40 | GBp 82,90 | GBp 81,40 | 2,71M |
| 2026-06-03 | GBp 82,45 | +0,24 % | GBp 83,80 | GBp 83,80 | GBp 81,75 | 2,96M |
| 2026-06-02 | GBp 82,25 | -0,24 % | GBp 81,45 | GBp 83,65 | GBp 81,45 | 2,24M |
| 2026-06-01 | GBp 82,45 | -1,14 % | GBp 83,10 | GBp 83,75 | GBp 81,75 | 3,06M |
| 2026-05-29 | GBp 83,40 | -0,24 % | GBp 84,50 | GBp 84,50 | GBp 83,40 | 5,00M |
| 2026-05-28 | GBp 83,60 | 0,00 % | GBp 84,50 | GBp 84,50 | GBp 82,35 | 2,47M |