Market data

Select a section

Supermarket Income Reit

(SUPR)
Sector: Real Estate Investment Trusts
82.40p
0.00p 0.00
Last updated: 19:15:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 70.50p 71.10p 70.10p 71.10p 2,480,220
13/02/2025 69.70p 70.70p 69.30p 70.40p 3,412,958
12/02/2025 69.00p 70.90p 69.00p 70.00p 4,624,513
11/02/2025 68.80p 70.00p 68.80p 69.70p 6,881,501
10/02/2025 68.50p 69.90p 67.80p 69.80p 3,048,332
07/02/2025 68.30p 69.80p 67.60p 68.00p 2,505,821
06/02/2025 70.00p 70.00p 66.90p 67.90p 5,084,701
05/02/2025 69.80p 69.80p 66.10p 67.90p 3,996,552
04/02/2025 69.10p 69.47p 65.90p 66.50p 8,328,295
03/02/2025 67.10p 68.20p 65.93p 66.60p 4,031,164
31/01/2025 66.70p 67.70p 66.48p 67.50p 5,437,579
30/01/2025 67.10p 67.66p 65.50p 66.70p 4,922,539
29/01/2025 68.50p 68.70p 67.40p 67.40p 4,907,345
28/01/2025 67.10p 68.70p 66.17p 68.10p 12,731,893
27/01/2025 65.90p 67.50p 65.20p 67.40p 7,584,886
24/01/2025 66.20p 66.80p 65.37p 65.50p 4,820,531
23/01/2025 67.90p 67.90p 65.30p 65.90p 7,656,398
22/01/2025 67.30p 68.90p 65.60p 65.60p 6,302,454
21/01/2025 68.60p 68.80p 66.90p 67.30p 5,335,505
20/01/2025 70.00p 70.10p 68.40p 68.40p 8,908,354
17/01/2025 68.80p 70.80p 68.80p 69.70p 4,304,628
16/01/2025 70.10p 70.63p 69.00p 69.90p 3,333,692
15/01/2025 69.90p 70.10p 67.30p 69.90p 3,419,025
14/01/2025 69.00p 69.00p 66.30p 67.10p 2,683,268
13/01/2025 66.00p 66.70p 65.60p 66.40p 4,112,093
10/01/2025 66.00p 66.80p 65.53p 66.00p 3,296,659
09/01/2025 65.90p 67.10p 65.30p 66.70p 4,092,968
08/01/2025 67.60p 67.77p 65.50p 66.00p 5,361,949
07/01/2025 68.00p 68.50p 67.60p 67.60p 9,151,994
06/01/2025 68.70p 69.20p 68.10p 68.60p 2,916,655
03/01/2025 68.70p 68.90p 68.40p 68.80p 3,258,500
02/01/2025 67.50p 69.10p 67.50p 68.70p 2,490,675
01/01/2025 68.20p 68.80p 67.60p 68.10p 2,843,562
31/12/2024 68.20p 68.80p 67.60p 68.10p 2,843,562
30/12/2024 68.20p 68.60p 67.80p 68.30p 1,681,122
27/12/2024 68.20p 68.90p 68.20p 68.40p 1,469,061
26/12/2024 68.40p 69.00p 67.93p 69.00p 982,325
25/12/2024 68.40p 69.00p 67.93p 69.00p 982,325
24/12/2024 68.40p 69.00p 67.93p 69.00p 982,325
23/12/2024 67.50p 68.00p 65.70p 68.00p 2,920,189
20/12/2024 66.70p 67.90p 66.40p 67.60p 7,349,483
19/12/2024 68.90p 69.29p 66.50p 66.90p 7,885,591
18/12/2024 69.40p 70.90p 68.90p 68.90p 3,089,176
17/12/2024 68.10p 69.80p 68.10p 69.40p 8,142,487
16/12/2024 69.80p 70.40p 68.90p 69.50p 2,326,408
13/12/2024 71.00p 71.40p 68.90p 70.10p 5,194,817
12/12/2024 69.50p 70.50p 69.10p 70.50p 4,123,664
11/12/2024 70.10p 70.30p 69.20p 69.40p 2,153,048
10/12/2024 70.00p 70.60p 69.60p 70.30p 2,914,655
09/12/2024 71.40p 71.46p 70.20p 70.30p 2,775,469
06/12/2024 71.10p 71.50p 70.40p 71.00p 7,922,548

Market data

Select a section