Supermarket Income REIT plc (LON:SUPR)
London · Delayed Price · Currency is GBP · Price in GBX 79.50
+0.80 (1.02%)
Sep 5, 2025, 4:51 PM BST
Supermarket Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 77.10 | 79.60 | 77.10 | 79.50 | 79.50 | 1.02% | 2,148,849 |
| Sep 4, 2025 | 78.90 | 79.31 | 78.50 | 78.70 | 78.70 | 0.25% | 2,053,607 |
| Sep 3, 2025 | 77.00 | 78.50 | 76.50 | 78.50 | 78.50 | 1.42% | 3,216,184 |
| Sep 2, 2025 | 79.20 | 79.47 | 77.40 | 77.40 | 77.40 | -2.40% | 5,702,637 |
| Sep 1, 2025 | 78.00 | 79.41 | 78.00 | 79.30 | 79.30 | 1.28% | 1,566,610 |
| Aug 29, 2025 | 79.30 | 79.30 | 77.80 | 78.30 | 78.30 | -0.25% | 2,176,824 |
| Aug 28, 2025 | 77.70 | 78.60 | 77.59 | 78.50 | 78.50 | 0.38% | 2,633,701 |
| Aug 27, 2025 | 78.00 | 79.09 | 77.70 | 78.20 | 78.20 | -0.13% | 2,054,488 |
| Aug 26, 2025 | 79.10 | 79.60 | 78.00 | 78.30 | 78.30 | -1.01% | 2,899,653 |
| Aug 22, 2025 | 78.96 | 79.31 | 78.20 | 79.10 | 79.10 | 0.25% | 3,809,331 |
| Aug 21, 2025 | 82.50 | 82.50 | 78.60 | 78.90 | 78.90 | -1.37% | 1,685,553 |
| Aug 20, 2025 | 79.30 | 80.10 | 79.20 | 80.00 | 80.00 | 1.01% | 5,075,657 |
| Aug 19, 2025 | 79.50 | 79.50 | 78.60 | 79.20 | 79.20 | 0.76% | 1,485,236 |
| Aug 18, 2025 | 79.20 | 80.00 | 78.39 | 78.60 | 78.60 | -0.63% | 1,770,942 |
| Aug 15, 2025 | 82.00 | 82.00 | 78.80 | 79.10 | 79.10 | -2.47% | 2,678,618 |
| Aug 14, 2025 | 81.71 | 81.80 | 80.45 | 81.10 | 81.10 | -0.37% | 2,711,572 |
| Aug 13, 2025 | 81.00 | 82.20 | 81.00 | 81.40 | 81.40 | 0.49% | 3,618,908 |
| Aug 12, 2025 | 81.90 | 82.43 | 81.00 | 81.00 | 81.00 | -0.98% | 3,808,050 |
| Aug 11, 2025 | 81.00 | 81.90 | 80.50 | 81.80 | 81.80 | 1.36% | 2,539,176 |
| Aug 8, 2025 | 80.52 | 81.40 | 80.00 | 80.70 | 80.70 | 0.88% | 3,058,564 |
| Aug 7, 2025 | 81.38 | 81.50 | 79.90 | 80.00 | 80.00 | -1.72% | 2,716,964 |
| Aug 6, 2025 | 80.10 | 81.60 | 80.10 | 81.40 | 81.40 | 0.49% | 1,892,669 |
| Aug 5, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 0.25% | 1,919,624 |
| Aug 4, 2025 | 81.60 | 81.60 | 79.80 | 80.80 | 80.80 | 1.13% | 2,837,940 |
| Aug 1, 2025 | 79.30 | 80.20 | 79.00 | 79.90 | 79.90 | -0.12% | 5,272,919 |
| Jul 31, 2025 | 77.20 | 80.62 | 77.20 | 80.00 | 80.00 | - | 2,065,986 |
| Jul 30, 2025 | 79.80 | 80.70 | 79.50 | 80.00 | 80.00 | 0.25% | 2,171,957 |
| Jul 29, 2025 | 80.83 | 81.10 | 79.00 | 79.80 | 79.80 | -1.12% | 2,620,911 |
| Jul 28, 2025 | 79.94 | 80.70 | 79.70 | 80.70 | 80.70 | 1.51% | 3,179,075 |
| Jul 25, 2025 | 79.30 | 79.80 | 78.70 | 79.50 | 79.50 | 0.63% | 2,490,886 |
| Jul 24, 2025 | 76.90 | 79.20 | 76.50 | 79.00 | 79.00 | -0.38% | 7,980,302 |
| Jul 23, 2025 | 84.00 | 84.00 | 78.84 | 79.30 | 77.77 | -3.41% | 10,810,591 |
| Jul 22, 2025 | 82.00 | 82.50 | 81.51 | 82.10 | 80.52 | 0.24% | 2,658,733 |
| Jul 21, 2025 | 81.70 | 82.11 | 80.70 | 81.90 | 80.32 | 1.36% | 4,328,173 |
| Jul 18, 2025 | 81.10 | 81.40 | 80.05 | 80.80 | 79.24 | 0.12% | 2,696,505 |
| Jul 17, 2025 | 82.90 | 82.90 | 80.50 | 80.70 | 79.14 | -0.49% | 3,560,149 |
| Jul 16, 2025 | 83.90 | 83.90 | 80.80 | 81.10 | 79.54 | 0.12% | 3,322,828 |
| Jul 15, 2025 | 83.10 | 83.10 | 81.00 | 81.00 | 79.44 | -1.22% | 2,214,755 |
| Jul 14, 2025 | 80.50 | 82.30 | 80.50 | 82.00 | 80.42 | 1.61% | 6,320,432 |
| Jul 11, 2025 | 81.70 | 83.20 | 80.60 | 80.70 | 79.14 | -0.86% | 2,188,853 |
| Jul 10, 2025 | 82.30 | 83.00 | 81.40 | 81.40 | 79.83 | -0.73% | 4,943,311 |
| Jul 9, 2025 | 82.40 | 83.10 | 82.00 | 82.00 | 80.42 | -0.61% | 2,758,348 |
| Jul 8, 2025 | 84.10 | 84.10 | 82.20 | 82.50 | 80.91 | -1.32% | 3,773,207 |
| Jul 7, 2025 | 83.64 | 84.60 | 83.30 | 83.60 | 81.99 | 0.12% | 2,541,544 |
| Jul 4, 2025 | 83.40 | 84.80 | 83.10 | 83.50 | 81.89 | -0.12% | 2,163,728 |
| Jul 3, 2025 | 87.00 | 87.00 | 83.30 | 83.60 | 81.99 | -0.71% | 3,056,941 |
| Jul 2, 2025 | 82.70 | 86.93 | 82.70 | 84.20 | 82.58 | -3.00% | 5,491,369 |
| Jul 1, 2025 | 85.60 | 86.90 | 84.90 | 86.80 | 85.13 | 2.24% | 4,520,898 |
| Jun 30, 2025 | 85.10 | 85.70 | 84.60 | 84.90 | 83.26 | -0.24% | 2,262,513 |
| Jun 27, 2025 | 84.50 | 85.70 | 84.30 | 85.10 | 83.46 | 0.47% | 3,338,652 |