Supermarket Income REIT plc (LON:SUPR)
London · Delayed Price · Currency is GBP · Price in GBX 84.20
+0.20 (0.24%)
Jan 22, 2026, 4:35 PM GMT
Supermarket Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 83.60 | 85.60 | 83.60 | 84.80 | - | 0.95% | 2,691,393 |
| Jan 21, 2026 | 83.60 | 84.40 | 83.60 | 84.00 | 84.00 | 0.12% | 2,260,972 |
| Jan 20, 2026 | 85.50 | 85.50 | 83.50 | 83.90 | 83.90 | -0.94% | 2,069,787 |
| Jan 19, 2026 | 84.40 | 84.97 | 84.10 | 84.70 | 84.70 | -0.59% | 1,646,382 |
| Jan 16, 2026 | 85.20 | 85.60 | 84.50 | 85.20 | 85.20 | 0.47% | 3,683,334 |
| Jan 15, 2026 | 84.20 | 85.10 | 83.50 | 84.80 | 84.80 | 1.44% | 3,036,070 |
| Jan 14, 2026 | 83.00 | 83.70 | 82.00 | 83.60 | 83.60 | 0.48% | 2,510,360 |
| Jan 13, 2026 | 81.60 | 83.90 | 81.60 | 83.20 | 83.20 | -0.48% | 3,994,676 |
| Jan 12, 2026 | 81.10 | 83.70 | 81.10 | 83.60 | 83.60 | -0.12% | 2,498,975 |
| Jan 9, 2026 | 83.70 | 83.80 | 82.90 | 83.70 | 83.70 | - | 1,954,543 |
| Jan 8, 2026 | 83.40 | 84.40 | 82.54 | 83.70 | 83.70 | 0.84% | 4,002,769 |
| Jan 7, 2026 | 81.40 | 83.20 | 80.70 | 83.00 | 83.00 | 1.97% | 2,993,027 |
| Jan 6, 2026 | 81.53 | 81.60 | 80.70 | 81.40 | 81.40 | - | 4,304,213 |
| Jan 5, 2026 | 81.50 | 81.50 | 80.30 | 81.40 | 81.40 | 0.37% | 4,300,263 |
| Jan 2, 2026 | 81.40 | 81.90 | 80.90 | 81.10 | 81.10 | -0.49% | 2,335,544 |
| Dec 31, 2025 | 81.30 | 82.10 | 81.20 | 81.50 | 81.50 | -0.61% | 979,050 |
| Dec 30, 2025 | 81.80 | 82.20 | 81.20 | 82.00 | 82.00 | 0.61% | 2,462,895 |
| Dec 29, 2025 | 80.50 | 81.80 | 80.00 | 81.50 | 81.50 | 1.88% | 3,858,484 |
| Dec 24, 2025 | 79.60 | 80.20 | 79.60 | 80.00 | 80.00 | 0.38% | 2,073,042 |
| Dec 23, 2025 | 80.90 | 80.90 | 79.60 | 79.70 | 79.70 | -0.25% | 2,616,955 |
| Dec 22, 2025 | 79.10 | 79.90 | 79.00 | 79.90 | 79.90 | - | 1,702,076 |
| Dec 19, 2025 | 81.20 | 81.20 | 79.70 | 79.90 | 79.90 | -0.62% | 2,931,404 |
| Dec 18, 2025 | 80.90 | 81.30 | 80.00 | 80.40 | 80.40 | 0.50% | 3,412,131 |
| Dec 17, 2025 | 80.90 | 80.90 | 79.10 | 80.00 | 80.00 | 0.88% | 2,553,874 |
| Dec 16, 2025 | 79.00 | 79.80 | 78.49 | 79.30 | 79.30 | 0.25% | 2,664,999 |
| Dec 15, 2025 | 79.80 | 79.80 | 78.90 | 79.10 | 79.10 | 0.13% | 1,756,070 |
| Dec 12, 2025 | 78.50 | 79.20 | 78.10 | 79.00 | 79.00 | 1.02% | 3,043,707 |
| Dec 11, 2025 | 78.20 | 78.40 | 77.70 | 78.20 | 78.20 | 0.13% | 3,250,139 |
| Dec 10, 2025 | 81.90 | 81.90 | 78.10 | 78.10 | 78.10 | -2.13% | 4,960,612 |
| Dec 9, 2025 | 80.10 | 80.60 | 79.80 | 79.80 | 79.80 | -0.25% | 3,654,489 |
| Dec 8, 2025 | 81.40 | 81.40 | 79.80 | 80.00 | 80.00 | -1.36% | 2,218,304 |
| Dec 5, 2025 | 82.50 | 82.60 | 80.70 | 81.10 | 81.10 | -1.34% | 2,071,770 |
| Dec 4, 2025 | 82.10 | 82.30 | 80.80 | 82.20 | 82.20 | 0.37% | 2,457,596 |
| Dec 3, 2025 | 82.60 | 82.80 | 81.20 | 81.90 | 81.90 | 0.37% | 3,641,145 |
| Dec 2, 2025 | 80.60 | 81.80 | 80.60 | 81.60 | 81.60 | 0.49% | 2,599,978 |
| Dec 1, 2025 | 81.50 | 81.60 | 80.60 | 81.20 | 81.20 | -0.73% | 2,650,606 |
| Nov 28, 2025 | 80.10 | 81.80 | 80.10 | 81.80 | 81.80 | 0.62% | 3,269,555 |
| Nov 27, 2025 | 80.20 | 81.40 | 80.00 | 81.30 | 81.30 | 1.37% | 3,110,533 |
| Nov 26, 2025 | 79.00 | 80.20 | 78.20 | 80.20 | 80.20 | 1.78% | 5,775,878 |
| Nov 25, 2025 | 78.90 | 78.90 | 77.40 | 78.80 | 78.80 | 2.20% | 4,501,461 |
| Nov 24, 2025 | 77.60 | 78.00 | 76.80 | 77.10 | 77.10 | -1.15% | 4,541,685 |
| Nov 21, 2025 | 79.80 | 79.80 | 77.50 | 78.00 | 78.00 | 0.13% | 2,463,604 |
| Nov 20, 2025 | 79.80 | 79.80 | 77.70 | 77.90 | 77.90 | 0.13% | 2,442,196 |
| Nov 19, 2025 | 78.50 | 79.20 | 77.80 | 77.80 | 77.80 | -1.52% | 3,863,734 |
| Nov 18, 2025 | 80.10 | 80.10 | 78.30 | 79.00 | 79.00 | -0.38% | 3,550,110 |
| Nov 17, 2025 | 80.10 | 80.10 | 78.80 | 79.30 | 79.30 | - | 1,716,334 |
| Nov 14, 2025 | 80.30 | 80.38 | 78.90 | 79.30 | 79.30 | -1.37% | 3,438,554 |
| Nov 13, 2025 | 80.10 | 81.10 | 80.10 | 80.40 | 80.40 | -0.62% | 2,206,034 |
| Nov 12, 2025 | 81.90 | 81.90 | 80.90 | 80.90 | 80.90 | -1.22% | 2,297,067 |
| Nov 11, 2025 | 81.80 | 81.90 | 80.70 | 81.90 | 81.90 | 1.11% | 3,671,553 |