Supermarket Income REIT Plc SUPR
LSE · United Kingdom · Finance
GBp 81.05-2.20 (-2.64%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 81.05 | -2.64% | GBp 82.75 | GBp 83.25 | GBp 80.90 | 7.13M |
| 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 |