Market data

Select a section

Supermarket Income Reit

(SUPR)
Sector: Real Estate Investment Trusts
79.10p
-2.00p -2.47
Last updated: 16:49:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 82.00p 82.00p 78.80p 79.10p 2,678,611
14/08/2025 81.60p 81.80p 80.45p 81.10p 2,711,566
13/08/2025 81.00p 82.20p 81.00p 81.40p 3,618,901
12/08/2025 81.90p 82.43p 81.00p 81.00p 3,808,043
11/08/2025 81.00p 81.90p 80.50p 81.80p 2,539,161
08/08/2025 80.50p 81.40p 80.00p 80.70p 3,058,558
07/08/2025 81.40p 81.50p 79.90p 80.00p 2,716,962
06/08/2025 80.10p 81.60p 80.10p 81.40p 1,892,660
05/08/2025 80.00p 81.00p 80.00p 81.00p 1,919,621
04/08/2025 81.60p 81.60p 79.80p 80.80p 2,837,931
01/08/2025 79.30p 80.20p 79.00p 79.90p 4,272,905
31/07/2025 77.20p 80.60p 77.20p 80.00p 250,083
30/07/2025 79.80p 80.70p 79.50p 80.00p 2,171,953
29/07/2025 80.30p 81.10p 79.00p 79.80p 2,620,908
28/07/2025 79.90p 80.70p 79.70p 80.70p 3,179,072
25/07/2025 79.30p 79.80p 78.70p 79.50p 2,490,886
24/07/2025 76.90p 79.20p 76.50p 79.00p 7,980,302
23/07/2025 84.00p 84.00p 78.84p 79.30p 9,960,591
22/07/2025 82.00p 82.50p 81.51p 82.10p 2,658,733
21/07/2025 81.70p 82.11p 80.70p 81.90p 4,328,166
18/07/2025 81.10p 81.40p 80.05p 80.80p 2,696,494
17/07/2025 82.90p 82.90p 80.50p 80.70p 3,560,144
16/07/2025 83.90p 83.90p 80.80p 81.10p 3,322,828
15/07/2025 83.10p 83.10p 81.00p 81.00p 2,214,755
14/07/2025 80.50p 82.30p 80.50p 82.00p 6,320,426
11/07/2025 81.70p 83.20p 80.60p 80.70p 2,188,853
10/07/2025 82.30p 83.00p 81.40p 81.40p 4,943,311
09/07/2025 82.40p 83.10p 82.00p 82.00p 2,758,346
08/07/2025 84.10p 84.10p 82.20p 82.50p 3,773,207
07/07/2025 83.50p 84.60p 83.30p 83.60p 2,541,544
04/07/2025 83.40p 84.80p 83.10p 83.50p 2,163,726
03/07/2025 87.00p 87.00p 83.30p 83.60p 3,056,936
02/07/2025 82.70p 86.93p 82.70p 84.20p 5,491,369
01/07/2025 85.60p 86.90p 84.90p 86.80p 4,520,898
30/06/2025 85.10p 85.70p 84.60p 84.90p 2,262,513
27/06/2025 84.80p 85.70p 84.30p 85.10p 3,338,652
26/06/2025 85.00p 85.50p 83.70p 84.70p 2,689,473
25/06/2025 84.80p 84.80p 83.09p 84.10p 2,340,339
24/06/2025 84.40p 84.70p 83.70p 84.00p 3,207,022
23/06/2025 83.60p 84.40p 83.30p 84.20p 1,739,358
20/06/2025 80.10p 84.60p 80.10p 84.10p 4,165,130
19/06/2025 83.40p 84.30p 82.90p 83.80p 1,874,846
18/06/2025 83.70p 84.00p 82.30p 83.70p 2,113,693
17/06/2025 80.10p 83.20p 80.10p 83.00p 2,531,430
16/06/2025 83.60p 83.80p 81.90p 82.40p 1,572,998
13/06/2025 82.50p 82.70p 82.00p 82.40p 3,205,165
12/06/2025 83.30p 83.70p 82.90p 83.00p 2,594,247
11/06/2025 83.40p 83.80p 82.90p 83.50p 2,680,471
10/06/2025 83.30p 84.20p 82.70p 83.20p 3,790,045
09/06/2025 82.20p 83.20p 82.10p 83.20p 1,452,990
06/06/2025 82.40p 83.20p 81.80p 82.30p 2,186,118
05/06/2025 83.00p 83.10p 81.56p 82.40p 2,347,547
04/06/2025 81.80p 82.50p 81.20p 81.80p 2,241,860
03/06/2025 82.40p 82.70p 81.60p 81.90p 2,010,325
02/06/2025 81.70p 82.39p 80.90p 82.00p 2,963,877
30/05/2025 82.30p 82.30p 81.20p 82.10p 2,845,499
29/05/2025 80.30p 82.10p 80.10p 81.60p 4,800,508
28/05/2025 79.00p 80.40p 79.00p 80.20p 3,783,927
27/05/2025 80.30p 80.80p 79.50p 79.70p 5,273,528
26/05/2025 80.40p 80.90p 78.24p 79.80p 2,502,745
23/05/2025 80.40p 80.90p 78.24p 79.80p 2,502,745
22/05/2025 81.40p 81.40p 78.60p 79.40p 2,169,449
21/05/2025 81.20p 81.30p 79.70p 79.80p 4,016,646
20/05/2025 81.00p 81.30p 80.30p 81.20p 1,980,396
19/05/2025 79.00p 80.70p 79.00p 80.60p 3,158,895
16/05/2025 79.50p 80.00p 79.30p 79.90p 2,192,815
15/05/2025 78.30p 79.20p 78.10p 79.10p 1,976,824
14/05/2025 80.50p 80.50p 78.00p 78.30p 2,047,626
13/05/2025 77.10p 79.20p 77.10p 78.10p 1,691,520
12/05/2025 80.50p 80.50p 78.10p 78.70p 2,419,502
09/05/2025 77.00p 79.60p 77.00p 79.10p 2,010,339
08/05/2025 79.50p 80.70p 79.00p 79.20p 4,728,498
07/05/2025 78.70p 80.12p 78.32p 79.70p 3,696,207
06/05/2025 79.00p 79.80p 78.30p 79.40p 5,159,501
05/05/2025 78.00p 78.70p 77.50p 78.10p 1,921,939
02/05/2025 78.00p 78.70p 77.50p 78.10p 1,921,939
01/05/2025 77.90p 78.50p 77.10p 78.20p 2,468,067
30/04/2025 76.50p 77.70p 76.50p 77.60p 4,581,279
29/04/2025 77.20p 77.80p 76.79p 77.10p 2,718,963
28/04/2025 77.30p 77.90p 76.70p 76.80p 1,962,444
25/04/2025 77.60p 78.10p 76.79p 76.80p 2,397,822
24/04/2025 75.60p 79.50p 75.60p 77.40p 3,644,579
23/04/2025 79.00p 79.15p 77.10p 77.30p 9,028,681
22/04/2025 79.00p 79.70p 78.30p 78.80p 4,952,345
21/04/2025 78.50p 79.03p 77.77p 78.80p 3,644,660
18/04/2025 78.50p 79.03p 77.77p 78.80p 3,644,660
17/04/2025 78.50p 79.03p 77.77p 78.80p 3,644,660
16/04/2025 78.50p 79.10p 77.90p 78.20p 2,993,965
15/04/2025 77.50p 78.80p 77.40p 78.40p 5,113,259
14/04/2025 77.60p 77.90p 76.11p 77.50p 5,629,924
11/04/2025 73.00p 77.40p 73.00p 76.80p 2,773,684
10/04/2025 75.00p 77.40p 73.90p 76.20p 4,952,928
09/04/2025 72.20p 74.50p 72.20p 73.70p 3,045,054
08/04/2025 72.70p 75.30p 72.70p 74.90p 5,762,926
07/04/2025 75.00p 76.10p 71.48p 73.20p 8,132,520
04/04/2025 77.00p 78.10p 74.60p 74.70p 9,767,441
03/04/2025 76.70p 77.94p 75.60p 77.60p 3,457,015
02/04/2025 75.70p 76.78p 75.70p 76.00p 3,915,817
01/04/2025 76.50p 77.40p 75.86p 76.40p 3,259,514
31/03/2025 78.00p 78.00p 76.20p 76.60p 4,588,164
28/03/2025 77.30p 77.74p 75.20p 77.50p 3,650,406
27/03/2025 75.00p 76.20p 75.00p 75.10p 2,012,825
26/03/2025 75.00p 76.40p 75.00p 75.80p 3,330,671
25/03/2025 78.00p 78.00p 75.45p 75.50p 2,857,103
24/03/2025 75.00p 77.30p 75.00p 76.00p 3,525,103
21/03/2025 78.00p 78.00p 76.30p 76.60p 6,165,114
20/03/2025 77.50p 77.70p 76.31p 77.00p 7,510,466
19/03/2025 77.20p 77.80p 76.20p 76.20p 8,073,541
18/03/2025 77.70p 77.90p 76.40p 77.10p 6,787,034
17/03/2025 76.00p 77.60p 75.30p 77.30p 5,664,188
14/03/2025 75.00p 76.10p 73.90p 75.70p 3,568,266
13/03/2025 75.00p 75.00p 73.60p 74.50p 3,968,451
12/03/2025 74.60p 74.60p 73.50p 74.30p 4,754,229
11/03/2025 71.00p 74.80p 71.00p 73.60p 9,167,332
10/03/2025 71.60p 73.90p 71.30p 73.10p 6,088,796
07/03/2025 69.30p 71.70p 68.30p 71.60p 3,264,897
06/03/2025 70.60p 70.88p 68.70p 69.30p 3,793,778
05/03/2025 71.00p 71.90p 70.10p 70.50p 4,370,888
04/03/2025 69.80p 71.30p 69.70p 71.30p 5,718,652
03/03/2025 71.20p 71.20p 69.70p 69.80p 3,035,851
28/02/2025 69.30p 71.10p 69.30p 70.70p 13,521,312
27/02/2025 68.30p 71.60p 68.30p 70.80p 4,121,379
26/02/2025 71.50p 72.50p 71.30p 71.60p 4,444,496
25/02/2025 71.10p 72.10p 70.80p 71.70p 6,537,192
24/02/2025 71.60p 72.90p 70.60p 71.20p 4,881,843
21/02/2025 72.00p 72.00p 70.80p 70.80p 2,010,919
20/02/2025 72.00p 72.00p 70.33p 70.90p 1,469,031
19/02/2025 69.60p 71.70p 69.60p 71.10p 2,301,805
18/02/2025 71.50p 72.13p 71.10p 71.50p 2,666,224
17/02/2025 71.10p 72.00p 70.80p 71.50p 4,227,982

Market data

Select a section