Supermarket Income REIT plc (LON:SUPR)
London · Delayed Price · Currency is GBP · Price in GBX 83.00
+0.40 (0.48%)
Mar 12, 2026, 4:35 PM GMT
Supermarket Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 82.50 | 83.30 | 82.42 | 82.80 | - | 0.24% | 167,842 |
| Mar 11, 2026 | 82.50 | 83.50 | 81.40 | 82.60 | 82.60 | -1.31% | 4,123,060 |
| Mar 10, 2026 | 82.30 | 84.60 | 82.30 | 83.70 | 83.70 | 1.70% | 3,817,201 |
| Mar 9, 2026 | 81.90 | 82.70 | 80.10 | 82.30 | 82.30 | -1.44% | 7,436,511 |
| Mar 6, 2026 | 84.60 | 85.20 | 82.62 | 83.50 | 83.50 | -1.07% | 4,540,454 |
| Mar 5, 2026 | 83.00 | 85.90 | 83.00 | 84.40 | 84.40 | -1.40% | 2,709,994 |
| Mar 4, 2026 | 85.00 | 85.90 | 83.90 | 85.60 | 85.60 | 0.94% | 3,394,659 |
| Mar 3, 2026 | 86.80 | 86.80 | 83.60 | 84.80 | 84.80 | -2.64% | 5,711,608 |
| Mar 2, 2026 | 88.00 | 88.20 | 86.30 | 87.10 | 87.10 | -1.69% | 4,579,494 |
| 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% | 3,773,476 |
| 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% | 3,428,501 |
| 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% | 3,131,348 |
| Feb 18, 2026 | 83.60 | 86.90 | 83.60 | 86.20 | 86.20 | -0.12% | 1,815,510 |
| Feb 17, 2026 | 85.10 | 86.60 | 85.10 | 86.30 | 86.30 | 0.82% | 2,138,181 |
| 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% | 3,215,020 |
| Feb 12, 2026 | 85.70 | 85.70 | 83.50 | 85.30 | 85.30 | - | 2,317,306 |
| Feb 11, 2026 | 84.44 | 85.40 | 83.80 | 85.30 | 85.30 | 1.55% | 3,891,723 |
| 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 | 85.60 | 82.90 | 84.40 | 84.40 | -0.47% | 3,515,837 |
| Feb 4, 2026 | 83.60 | 84.90 | 83.40 | 84.80 | 84.80 | 0.83% | 5,563,797 |
| 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% | 2,773,629 |
| Jan 30, 2026 | 86.00 | 86.00 | 82.90 | 83.30 | 83.30 | -0.48% | 2,731,612 |
| Jan 29, 2026 | 86.40 | 86.40 | 83.40 | 83.70 | 83.70 | -2.79% | 3,654,148 |
| 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 |
| Jan 21, 2026 | 83.60 | 84.50 | 83.60 | 84.00 | 82.49 | 0.12% | 2,260,990 |
| Jan 20, 2026 | 85.50 | 85.50 | 83.50 | 83.90 | 82.39 | -0.94% | 2,069,787 |
| Jan 19, 2026 | 84.40 | 84.97 | 84.10 | 84.70 | 83.18 | -0.59% | 1,646,382 |
| Jan 16, 2026 | 85.20 | 85.60 | 84.50 | 85.20 | 83.67 | 0.47% | 3,683,334 |
| Jan 15, 2026 | 84.20 | 85.20 | 83.45 | 84.80 | 83.28 | 1.44% | 3,036,079 |
| Jan 14, 2026 | 83.00 | 83.80 | 81.90 | 83.60 | 82.10 | 0.48% | 2,510,375 |
| Jan 13, 2026 | 81.60 | 83.90 | 81.60 | 83.20 | 81.71 | -0.48% | 3,994,676 |
| Jan 12, 2026 | 81.10 | 83.70 | 81.10 | 83.60 | 82.10 | -0.12% | 2,498,996 |
| Jan 9, 2026 | 83.70 | 83.80 | 82.90 | 83.70 | 82.20 | - | 1,954,552 |
| Jan 8, 2026 | 83.40 | 84.40 | 82.54 | 83.70 | 82.20 | 0.84% | 4,002,769 |
| Jan 7, 2026 | 81.40 | 83.20 | 80.70 | 83.00 | 81.51 | 1.97% | 2,993,027 |
| Jan 6, 2026 | 81.50 | 81.90 | 80.60 | 81.40 | 79.94 | - | 4,304,236 |
| Jan 5, 2026 | 81.50 | 81.50 | 80.30 | 81.40 | 79.94 | 0.37% | 4,300,315 |
| Jan 2, 2026 | 81.40 | 82.10 | 80.70 | 81.10 | 79.64 | -0.49% | 2,335,572 |