Supermarket Income REIT plc (LON:SUPR)
London · Delayed Price · Currency is GBP · Price in GBX 80.45
-0.70 (-0.86%)
May 15, 2026, 4:47 PM GMT
Supermarket Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 80.00 | 82.70 | 79.45 | 80.45 | 80.45 | -0.86% | 3,418,659 |
| May 14, 2026 | 84.00 | 84.00 | 81.10 | 81.15 | 81.15 | 0.12% | 2,355,097 |
| May 13, 2026 | 80.00 | 82.10 | 80.00 | 81.05 | 81.05 | 0.50% | 2,517,190 |
| May 12, 2026 | 81.00 | 81.60 | 80.20 | 80.65 | 80.65 | -1.47% | 2,724,704 |
| May 11, 2026 | 81.90 | 82.20 | 81.35 | 81.85 | 81.85 | -0.12% | 4,439,954 |
| May 8, 2026 | 82.05 | 82.50 | 81.15 | 81.95 | 81.95 | -0.85% | 4,529,798 |
| May 7, 2026 | 86.50 | 86.50 | 82.30 | 82.65 | 82.65 | -2.30% | 3,940,596 |
| May 6, 2026 | 85.00 | 85.50 | 83.45 | 84.60 | 83.06 | 1.50% | 4,344,710 |
| May 5, 2026 | 83.70 | 84.55 | 82.50 | 83.35 | 81.83 | -0.83% | 5,103,107 |
| May 1, 2026 | 85.00 | 85.00 | 82.80 | 84.05 | 82.52 | 0.42% | 6,835,399 |
| Apr 30, 2026 | 81.50 | 84.05 | 81.50 | 83.70 | 82.17 | 2.32% | 2,656,178 |
| Apr 29, 2026 | 83.50 | 83.80 | 81.80 | 81.80 | 80.31 | -2.44% | 4,784,826 |
| Apr 28, 2026 | 85.50 | 85.50 | 83.05 | 83.85 | 82.32 | 0.30% | 3,704,405 |
| Apr 27, 2026 | 83.50 | 83.90 | 83.04 | 83.60 | 82.07 | 0.12% | 5,510,822 |
| Apr 24, 2026 | 85.00 | 85.00 | 83.25 | 83.50 | 81.98 | -0.89% | 4,731,972 |
| Apr 23, 2026 | 84.50 | 84.50 | 83.50 | 84.25 | 82.71 | 0.24% | 3,292,387 |
| Apr 22, 2026 | 85.70 | 85.70 | 83.85 | 84.05 | 82.52 | 0.06% | 3,751,367 |
| Apr 21, 2026 | 84.05 | 85.10 | 83.95 | 84.00 | 82.47 | -0.53% | 2,086,255 |
| Apr 20, 2026 | 84.50 | 85.80 | 83.90 | 84.45 | 82.91 | -1.75% | 2,951,414 |
| Apr 17, 2026 | 84.00 | 86.35 | 84.00 | 85.95 | 84.38 | 1.48% | 4,130,297 |
| Apr 16, 2026 | 83.55 | 84.95 | 83.55 | 84.70 | 83.15 | 1.38% | 7,167,977 |
| Apr 15, 2026 | 83.25 | 83.70 | 83.00 | 83.55 | 82.02 | 0.48% | 2,533,690 |
| Apr 14, 2026 | 83.00 | 83.25 | 81.65 | 83.15 | 81.63 | 1.65% | 3,010,167 |
| Apr 13, 2026 | 82.40 | 82.40 | 81.65 | 81.80 | 80.31 | -0.79% | 1,737,345 |
| Apr 10, 2026 | 82.25 | 82.80 | 81.51 | 82.45 | 80.94 | 0.92% | 5,228,213 |
| Apr 9, 2026 | 84.00 | 84.00 | 80.63 | 81.70 | 80.21 | -0.55% | 4,859,472 |
| Apr 8, 2026 | 82.00 | 83.05 | 81.55 | 82.15 | 80.66 | 2.37% | 8,070,858 |
| Apr 7, 2026 | 80.90 | 81.50 | 79.75 | 80.25 | 79.07 | -0.31% | 5,223,625 |
| Apr 2, 2026 | 79.60 | 81.20 | 78.90 | 80.50 | 79.32 | 0.63% | 4,152,214 |
| Apr 1, 2026 | 80.00 | 81.60 | 79.80 | 80.00 | 78.83 | 1.01% | 6,506,663 |
| Mar 31, 2026 | 79.10 | 80.40 | 78.60 | 79.20 | 78.04 | 0.51% | 8,227,634 |
| Mar 30, 2026 | 78.00 | 78.80 | 77.80 | 78.80 | 77.64 | 0.77% | 3,742,718 |
| Mar 27, 2026 | 80.10 | 80.10 | 78.00 | 78.20 | 77.05 | -1.39% | 3,740,480 |
| Mar 26, 2026 | 79.70 | 79.72 | 78.80 | 79.30 | 78.14 | -0.50% | 5,722,131 |
| Mar 25, 2026 | 80.40 | 81.40 | 79.70 | 79.70 | 78.53 | -0.13% | 5,199,824 |
| Mar 24, 2026 | 80.30 | 81.20 | 79.40 | 79.80 | 78.63 | -0.50% | 4,860,307 |
| Mar 23, 2026 | 79.80 | 81.60 | 77.40 | 80.20 | 79.02 | -1.23% | 11,188,315 |
| Mar 20, 2026 | 81.60 | 83.00 | 80.80 | 81.20 | 80.01 | -0.73% | 13,048,278 |
| Mar 19, 2026 | 84.10 | 84.30 | 81.77 | 81.80 | 80.60 | -3.08% | 6,665,000 |
| Mar 18, 2026 | 85.00 | 86.10 | 84.20 | 84.40 | 83.16 | -0.47% | 2,659,455 |
| Mar 17, 2026 | 84.00 | 85.50 | 83.50 | 84.80 | 83.56 | 1.19% | 4,551,718 |
| Mar 16, 2026 | 85.00 | 85.00 | 83.50 | 83.80 | 82.57 | - | 4,523,324 |
| Mar 13, 2026 | 83.10 | 84.30 | 81.90 | 83.80 | 82.57 | 0.96% | 5,337,667 |
| Mar 12, 2026 | 82.50 | 84.10 | 82.00 | 83.00 | 81.78 | 0.48% | 8,498,679 |
| Mar 11, 2026 | 82.50 | 84.00 | 81.30 | 82.60 | 81.39 | -1.31% | 4,123,075 |
| Mar 10, 2026 | 82.30 | 84.71 | 82.30 | 83.70 | 82.47 | 1.70% | 3,817,205 |
| Mar 9, 2026 | 81.90 | 82.70 | 80.10 | 82.30 | 81.09 | -1.44% | 8,910,207 |
| Mar 6, 2026 | 84.60 | 85.20 | 82.62 | 83.50 | 82.28 | -1.07% | 4,540,454 |
| Mar 5, 2026 | 83.00 | 86.00 | 83.00 | 84.40 | 83.16 | -1.40% | 2,710,007 |
| Mar 4, 2026 | 85.00 | 85.90 | 83.90 | 85.60 | 84.35 | 0.94% | 3,394,659 |