Supermarket Income REIT plc (LON:SUPR)
London · Delayed Price · Currency is GBP · Price in GBX 81.40
+0.30 (0.37%)
Dec 8, 2025, 8:04 AM BST
Supermarket Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 80.50 | 81.80 | 80.40 | 81.00 | 81.00 | 0.50% | 3,131,656 |
| Nov 7, 2025 | 80.70 | 81.00 | 79.84 | 80.60 | 80.60 | 0.25% | 3,273,173 |
| Nov 6, 2025 | 80.40 | 81.20 | 80.00 | 80.40 | 80.40 | - | 2,946,884 |
| Nov 5, 2025 | 80.30 | 80.70 | 79.90 | 80.40 | 80.40 | 0.25% | 2,275,088 |
| Nov 4, 2025 | 79.30 | 81.10 | 78.70 | 80.20 | 80.20 | 1.26% | 3,479,821 |
| Nov 3, 2025 | 80.90 | 80.90 | 78.50 | 79.20 | 79.20 | 0.13% | 2,584,083 |
| Oct 31, 2025 | 79.40 | 80.00 | 78.70 | 79.10 | 79.10 | -0.38% | 3,681,936 |
| Oct 30, 2025 | 81.30 | 81.30 | 79.20 | 79.40 | 79.40 | -1.85% | 4,970,489 |
| Oct 29, 2025 | 81.20 | 81.50 | 79.80 | 80.90 | 80.90 | 0.87% | 4,044,962 |
| Oct 28, 2025 | 81.30 | 81.50 | 79.89 | 80.20 | 80.20 | -0.50% | 2,051,531 |
| Oct 27, 2025 | 80.50 | 81.30 | 80.20 | 80.60 | 80.60 | -0.49% | 3,158,816 |
| Oct 24, 2025 | 81.40 | 81.40 | 80.06 | 81.00 | 81.00 | 0.87% | 4,504,174 |
| Oct 23, 2025 | 80.90 | 80.90 | 79.10 | 80.30 | 80.30 | -1.83% | 2,840,446 |
| Oct 22, 2025 | 81.10 | 82.50 | 80.90 | 81.80 | 80.26 | 1.24% | 5,025,667 |
| Oct 21, 2025 | 81.10 | 81.50 | 80.10 | 80.80 | 79.27 | -0.25% | 2,732,524 |
| Oct 20, 2025 | 80.00 | 81.00 | 79.50 | 81.00 | 79.47 | 1.38% | 2,678,906 |
| Oct 17, 2025 | 80.40 | 80.40 | 79.10 | 79.90 | 78.39 | -0.37% | 2,640,817 |
| Oct 16, 2025 | 79.80 | 80.20 | 79.19 | 80.20 | 78.69 | 0.88% | 1,958,667 |
| Oct 15, 2025 | 80.40 | 80.40 | 79.20 | 79.50 | 78.00 | -0.50% | 5,640,451 |
| Oct 14, 2025 | 79.70 | 80.30 | 79.30 | 79.90 | 78.39 | 0.38% | 3,191,084 |
| Oct 13, 2025 | 78.40 | 79.61 | 78.30 | 79.60 | 78.10 | 1.66% | 1,967,554 |
| Oct 10, 2025 | 79.30 | 79.30 | 78.10 | 78.30 | 76.82 | -0.25% | 2,527,539 |
| Oct 9, 2025 | 77.60 | 78.60 | 77.20 | 78.50 | 77.02 | 1.03% | 2,668,117 |
| Oct 8, 2025 | 79.90 | 79.90 | 77.10 | 77.70 | 76.23 | -1.02% | 2,942,904 |
| Oct 7, 2025 | 77.80 | 79.50 | 77.80 | 78.50 | 77.02 | -1.13% | 1,955,760 |
| Oct 6, 2025 | 79.50 | 79.90 | 78.50 | 79.40 | 77.90 | - | 3,432,325 |
| Oct 3, 2025 | 78.90 | 79.50 | 78.20 | 79.40 | 77.90 | 1.53% | 3,383,830 |
| Oct 2, 2025 | 78.00 | 78.70 | 77.70 | 78.20 | 76.72 | 0.51% | 2,390,574 |
| Oct 1, 2025 | 77.90 | 78.70 | 77.70 | 77.80 | 76.33 | -0.77% | 3,278,864 |
| Sep 30, 2025 | 76.60 | 78.50 | 76.60 | 78.40 | 76.92 | 0.51% | 6,246,162 |
| Sep 29, 2025 | 76.80 | 78.00 | 76.50 | 78.00 | 76.53 | 1.69% | 3,018,260 |