Supermarket Income REIT plc (LON:SUPR)
London · Delayed Price · Currency is GBP · Price in GBX 80.00
+0.80 (1.01%)
Apr 1, 2026, 4:53 PM GMT
Supermarket Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 80.00 | 81.60 | 79.80 | 80.00 | 80.00 | 1.01% | 6,506,664 |
| Mar 31, 2026 | 79.10 | 80.40 | 78.60 | 79.20 | 79.20 | 0.51% | 8,227,634 |
| Mar 30, 2026 | 78.00 | 78.80 | 77.80 | 78.80 | 78.80 | 0.77% | 3,725,618 |
| Mar 27, 2026 | 80.10 | 80.10 | 78.00 | 78.20 | 78.20 | -1.39% | 3,740,481 |
| Mar 26, 2026 | 79.70 | 79.72 | 78.80 | 79.30 | 79.30 | -0.50% | 5,722,115 |
| Mar 25, 2026 | 80.40 | 81.40 | 79.70 | 79.70 | 79.70 | -0.13% | 5,199,825 |
| Mar 24, 2026 | 80.30 | 81.20 | 79.40 | 79.80 | 79.80 | -0.50% | 4,860,308 |
| Mar 23, 2026 | 79.80 | 81.60 | 77.40 | 80.20 | 80.20 | -1.23% | 11,188,310 |
| Mar 20, 2026 | 81.60 | 83.00 | 80.80 | 81.20 | 81.20 | -0.73% | 13,048,270 |
| Mar 19, 2026 | 84.10 | 84.30 | 81.77 | 81.80 | 81.80 | -3.08% | 6,665,000 |
| Mar 18, 2026 | 85.00 | 86.10 | 84.20 | 84.40 | 84.40 | -0.47% | 2,659,456 |
| Mar 17, 2026 | 84.00 | 85.50 | 83.50 | 84.80 | 84.80 | 1.19% | 4,551,718 |
| Mar 16, 2026 | 85.00 | 85.00 | 83.50 | 83.80 | 83.80 | - | 4,523,324 |
| Mar 13, 2026 | 83.10 | 84.30 | 81.90 | 83.80 | 83.80 | 0.96% | 5,337,668 |
| Mar 12, 2026 | 82.50 | 84.10 | 82.00 | 83.00 | 83.00 | 0.48% | 8,498,679 |
| Mar 11, 2026 | 82.50 | 84.00 | 81.30 | 82.60 | 82.60 | -1.31% | 4,123,076 |
| Mar 10, 2026 | 82.30 | 84.71 | 82.30 | 83.70 | 83.70 | 1.70% | 3,817,205 |
| Mar 9, 2026 | 81.90 | 82.70 | 80.10 | 82.30 | 82.30 | -1.44% | 8,910,207 |
| Mar 6, 2026 | 84.60 | 85.20 | 82.62 | 83.50 | 83.50 | -1.07% | 4,540,454 |
| Mar 5, 2026 | 83.00 | 86.00 | 83.00 | 84.40 | 84.40 | -1.40% | 2,710,008 |
| Mar 4, 2026 | 85.00 | 85.90 | 83.90 | 85.60 | 85.60 | 0.94% | 3,394,658 |
| Mar 3, 2026 | 86.80 | 86.80 | 83.60 | 84.80 | 84.80 | -2.64% | 5,711,608 |
| Mar 2, 2026 | 88.00 | 88.60 | 86.30 | 87.10 | 87.10 | -1.69% | 4,579,543 |
| Feb 27, 2026 | 89.10 | 89.10 | 87.90 | 88.60 | 88.60 | 0.34% | 4,719,742 |
| Feb 26, 2026 | 89.00 | 89.20 | 87.90 | 88.30 | 88.30 | 0.23% | 2,718,181 |
| Feb 25, 2026 | 87.90 | 88.70 | 87.30 | 88.10 | 88.10 | 0.34% | 3,802,767 |
| Feb 24, 2026 | 87.60 | 88.70 | 87.10 | 87.80 | 87.80 | 0.46% | 3,207,771 |
| Feb 23, 2026 | 87.50 | 88.10 | 86.60 | 87.40 | 87.40 | 0.81% | 3,786,923 |
| Feb 20, 2026 | 87.00 | 87.60 | 86.00 | 86.70 | 86.70 | 0.23% | 1,713,172 |
| Feb 19, 2026 | 87.00 | 87.00 | 85.80 | 86.50 | 86.50 | 0.35% | 3,131,365 |
| Feb 18, 2026 | 83.60 | 86.90 | 83.60 | 86.20 | 86.20 | -0.12% | 1,815,528 |
| Feb 17, 2026 | 85.10 | 86.60 | 85.10 | 86.30 | 86.30 | 0.82% | 2,158,506 |
| Feb 16, 2026 | 86.50 | 86.50 | 84.90 | 85.60 | 85.60 | -0.23% | 2,069,471 |
| Feb 13, 2026 | 85.60 | 86.10 | 84.50 | 85.80 | 85.80 | 0.59% | 3,215,041 |
| Feb 12, 2026 | 85.70 | 85.70 | 83.50 | 85.30 | 85.30 | - | 2,317,313 |
| Feb 11, 2026 | 84.20 | 85.50 | 83.60 | 85.30 | 85.30 | 1.55% | 3,891,733 |
| Feb 10, 2026 | 84.00 | 84.30 | 83.30 | 84.00 | 84.00 | 0.72% | 2,977,458 |
| Feb 9, 2026 | 83.90 | 84.10 | 82.80 | 83.40 | 83.40 | -0.24% | 2,846,693 |
| Feb 6, 2026 | 84.00 | 84.40 | 83.10 | 83.60 | 83.60 | -0.95% | 2,682,286 |
| Feb 5, 2026 | 85.50 | 85.65 | 82.90 | 84.40 | 84.40 | -0.47% | 3,515,855 |
| Feb 4, 2026 | 83.60 | 84.90 | 83.20 | 84.80 | 84.80 | 0.83% | 5,563,812 |
| Feb 3, 2026 | 83.80 | 84.50 | 83.60 | 84.10 | 84.10 | 0.24% | 2,547,403 |
| Feb 2, 2026 | 84.50 | 84.50 | 82.97 | 83.90 | 83.90 | 0.72% | 2,775,170 |
| Jan 30, 2026 | 86.00 | 86.00 | 82.90 | 83.30 | 83.30 | -0.48% | 2,731,626 |
| Jan 29, 2026 | 86.40 | 86.40 | 83.40 | 83.70 | 83.70 | -2.79% | 3,654,163 |
| Jan 28, 2026 | 85.90 | 86.60 | 85.10 | 86.10 | 84.56 | 0.35% | 4,740,326 |
| Jan 27, 2026 | 85.60 | 85.90 | 84.70 | 85.80 | 84.26 | 0.70% | 2,497,289 |
| Jan 26, 2026 | 85.50 | 85.60 | 84.00 | 85.20 | 83.67 | 2.16% | 2,912,100 |
| Jan 23, 2026 | 83.60 | 84.29 | 83.10 | 83.40 | 81.90 | -0.95% | 1,482,501 |
| Jan 22, 2026 | 83.60 | 85.60 | 83.60 | 84.20 | 82.69 | 0.24% | 4,899,945 |