Supermarket Income REIT plc (LON:SUPR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 83.75
+0.25 (0.30%)
Oct 30, 2026, 4:35 PM GMT
Supermarket Income REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 83.65 | 84.15 | 83.25 | 83.75 | 83.75 | 0.30% | 3,089,951 |
| Oct 29, 2026 | 84.55 | 84.55 | 82.65 | 83.50 | 83.50 | 0.63% | 2,380,591 |
| Oct 28, 2026 | 84.45 | 84.65 | 83.40 | 84.55 | 82.98 | 0.30% | 2,619,779 |
| Oct 27, 2026 | 83.65 | 84.45 | 83.00 | 84.30 | 82.73 | 0.84% | 2,059,101 |
| Oct 26, 2026 | 83.90 | 84.15 | 83.20 | 83.60 | 82.04 | 0.12% | 2,973,509 |
| Oct 23, 2026 | 83.90 | 83.90 | 83.00 | 83.50 | 81.94 | 0.60% | 1,616,148 |
| Oct 22, 2026 | 82.45 | 83.85 | 82.20 | 83.00 | 81.45 | 0.67% | 3,094,295 |
| Oct 21, 2026 | 81.90 | 83.55 | 81.90 | 82.45 | 80.91 | -0.42% | 2,292,122 |
| Oct 20, 2026 | 81.00 | 83.10 | 81.00 | 82.80 | 81.26 | 0.36% | 2,085,812 |
| Oct 19, 2026 | 83.60 | 83.60 | 81.90 | 82.50 | 80.96 | -0.54% | 3,326,338 |
| Oct 16, 2026 | 82.05 | 83.05 | 82.00 | 82.95 | 81.40 | 0.48% | 2,155,890 |
| Oct 15, 2026 | 82.45 | 83.25 | 81.62 | 82.55 | 81.01 | 1.04% | 3,387,570 |
| Oct 14, 2026 | 81.10 | 82.43 | 80.85 | 81.70 | 80.18 | 0.86% | 2,908,976 |
| Oct 13, 2026 | 79.80 | 82.20 | 79.80 | 81.00 | 79.49 | 0.56% | 3,153,956 |
| Oct 12, 2026 | 80.00 | 81.55 | 80.00 | 80.55 | 79.05 | -0.12% | 2,846,133 |
| Oct 9, 2026 | 82.00 | 82.00 | 80.05 | 80.65 | 79.15 | 0.81% | 3,244,816 |
| Oct 8, 2026 | 79.70 | 80.40 | 79.40 | 80.00 | 78.51 | -0.19% | 6,676,027 |
| Oct 7, 2026 | 81.00 | 82.75 | 79.95 | 80.15 | 78.66 | -0.74% | 4,241,004 |
| Oct 6, 2026 | 84.00 | 84.00 | 80.25 | 80.75 | 79.25 | 0.50% | 4,771,870 |
| Oct 5, 2026 | 81.40 | 81.80 | 80.35 | 80.35 | 78.85 | -1.29% | 4,113,866 |
| Oct 2, 2026 | 81.05 | 83.55 | 80.85 | 81.40 | 79.88 | 0.43% | 3,015,654 |
| Oct 1, 2026 | 82.75 | 83.25 | 80.90 | 81.05 | 79.54 | -2.64% | 7,130,411 |
| Sep 30, 2026 | 84.25 | 84.70 | 82.95 | 83.25 | 81.70 | -0.42% | 5,360,213 |
| Sep 29, 2026 | 85.95 | 85.95 | 82.80 | 83.60 | 82.04 | 0.42% | 3,172,779 |
| Sep 28, 2026 | 83.10 | 84.85 | 83.10 | 83.25 | 81.70 | -0.42% | 3,510,374 |
| Sep 25, 2026 | 85.00 | 85.00 | 82.95 | 83.60 | 82.04 | - | 2,874,779 |
| Sep 24, 2026 | 85.25 | 85.90 | 83.45 | 83.60 | 82.04 | -0.42% | 6,127,786 |
| Sep 23, 2026 | 85.25 | 85.25 | 83.50 | 83.95 | 82.39 | -1.00% | 1,867,615 |
| Sep 22, 2026 | 82.00 | 85.29 | 82.00 | 84.80 | 83.22 | 0.36% | 4,405,718 |
| Sep 21, 2026 | 84.10 | 84.65 | 83.25 | 84.50 | 82.93 | 0.84% | 3,932,429 |
| Sep 18, 2026 | 85.85 | 85.95 | 81.95 | 83.80 | 82.24 | -1.41% | 17,676,439 |
| Sep 17, 2026 | 85.00 | 85.00 | 83.60 | 85.00 | 83.42 | 1.01% | 3,468,260 |
| Sep 16, 2026 | 82.20 | 85.00 | 81.70 | 84.15 | 82.58 | 2.06% | 4,282,961 |
| Sep 15, 2026 | 80.75 | 82.45 | 80.60 | 82.45 | 80.91 | 1.29% | 3,753,506 |
| Sep 14, 2026 | 80.95 | 81.95 | 80.70 | 81.40 | 79.88 | 0.68% | 2,922,280 |
| Sep 11, 2026 | 85.90 | 85.90 | 80.85 | 80.85 | 79.34 | -1.64% | 4,685,711 |
| Sep 10, 2026 | 85.15 | 85.15 | 82.17 | 82.20 | 80.67 | 0.12% | 2,119,598 |
| Sep 9, 2026 | 86.00 | 86.00 | 81.85 | 82.10 | 80.57 | -1.08% | 2,463,664 |
| Sep 8, 2026 | 86.00 | 86.00 | 82.90 | 83.00 | 81.45 | -1.07% | 1,533,391 |
| Sep 7, 2026 | 83.00 | 84.25 | 83.00 | 83.90 | 82.34 | 0.18% | 1,722,785 |
| Sep 4, 2026 | 83.00 | 84.40 | 83.00 | 83.75 | 82.19 | -0.30% | 3,017,542 |
| Sep 3, 2026 | 86.00 | 86.00 | 83.15 | 84.00 | 82.44 | 0.54% | 2,351,456 |
| Sep 2, 2026 | 87.00 | 87.00 | 82.90 | 83.55 | 81.99 | -0.71% | 2,985,186 |
| Sep 1, 2026 | 87.00 | 87.00 | 83.55 | 84.15 | 82.58 | -1.92% | 2,743,617 |
| Aug 28, 2026 | 87.00 | 87.00 | 84.45 | 85.80 | 84.20 | 1.06% | 3,176,798 |
| Aug 27, 2026 | 87.00 | 87.00 | 84.25 | 84.90 | 83.32 | -0.64% | 2,561,767 |
| Aug 26, 2026 | 87.00 | 87.00 | 85.20 | 85.45 | 83.86 | 0.23% | 1,572,600 |
| Aug 25, 2026 | 84.20 | 86.85 | 84.20 | 85.25 | 83.66 | -0.35% | 1,973,958 |
| Aug 24, 2026 | 85.00 | 87.40 | 84.65 | 85.55 | 83.96 | 0.53% | 1,848,402 |
| Aug 21, 2026 | 84.40 | 85.30 | 84.25 | 85.10 | 83.51 | 1.01% | 2,151,784 |