Supermarket Income REIT plc (LON:SUPR)
London · Delayed Price · Currency is GBP · Price in GBX 83.80
-1.20 (-1.41%)
Sep 18, 2026, 4:54 PM GMT
Supermarket Income REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 85.85 | 85.85 | 83.80 | 83.80 | 83.80 | -1.41% | 17,676,430 |
| Sep 17, 2026 | 85.00 | 85.00 | 83.60 | 85.00 | 85.00 | 1.01% | 3,423,984 |
| Sep 16, 2026 | 82.20 | 84.95 | 81.80 | 84.15 | 84.15 | 2.06% | 4,282,953 |
| Sep 15, 2026 | 80.75 | 82.45 | 80.60 | 82.45 | 82.45 | 1.29% | 3,753,488 |
| Sep 14, 2026 | 80.95 | 81.95 | 80.70 | 81.40 | 81.40 | 0.68% | 2,922,280 |
| Sep 11, 2026 | 85.90 | 85.90 | 80.85 | 80.85 | 80.85 | -1.64% | 4,685,701 |
| Sep 10, 2026 | 85.15 | 85.15 | 82.17 | 82.20 | 82.20 | 0.12% | 2,119,598 |
| Sep 9, 2026 | 86.00 | 86.00 | 81.85 | 82.10 | 82.10 | -1.08% | 2,463,664 |
| Sep 8, 2026 | 86.00 | 86.00 | 82.90 | 83.00 | 83.00 | -1.07% | 1,533,391 |
| Sep 7, 2026 | 83.00 | 84.20 | 83.00 | 83.90 | 83.90 | 0.18% | 1,722,769 |
| Sep 4, 2026 | 83.00 | 84.40 | 83.00 | 83.75 | 83.75 | -0.30% | 3,017,542 |
| Sep 3, 2026 | 86.00 | 86.00 | 83.15 | 84.00 | 84.00 | 0.54% | 2,351,456 |
| Sep 2, 2026 | 87.00 | 87.00 | 82.95 | 83.55 | 83.55 | -0.71% | 2,985,186 |
| Sep 1, 2026 | 87.00 | 87.00 | 83.55 | 84.15 | 84.15 | -1.92% | 2,700,288 |
| Aug 28, 2026 | 87.00 | 87.00 | 84.45 | 85.80 | 85.80 | 1.06% | 3,176,798 |
| Aug 27, 2026 | 87.00 | 87.00 | 84.25 | 84.90 | 84.90 | -0.64% | 2,561,767 |
| Aug 26, 2026 | 87.00 | 87.00 | 85.20 | 85.45 | 85.45 | 0.23% | 1,572,600 |
| Aug 25, 2026 | 84.20 | 86.85 | 84.20 | 85.25 | 85.25 | -0.35% | 1,973,958 |
| Aug 24, 2026 | 85.00 | 87.40 | 84.65 | 85.55 | 85.55 | 0.53% | 1,848,402 |
| Aug 21, 2026 | 84.40 | 85.30 | 84.25 | 85.10 | 85.10 | 1.01% | 2,151,784 |
| Aug 20, 2026 | 88.00 | 88.00 | 84.15 | 84.25 | 84.25 | 0.12% | 1,611,570 |
| Aug 19, 2026 | 84.50 | 84.60 | 83.64 | 84.15 | 84.15 | -0.30% | 3,063,985 |
| Aug 18, 2026 | 85.55 | 85.55 | 84.30 | 84.40 | 84.40 | -0.65% | 2,769,245 |
| Aug 17, 2026 | 86.00 | 86.00 | 84.65 | 84.95 | 84.95 | -1.05% | 3,025,372 |
| Aug 14, 2026 | 87.90 | 87.90 | 84.95 | 85.85 | 85.85 | 0.53% | 1,883,317 |
| Aug 13, 2026 | 86.00 | 86.05 | 85.10 | 85.40 | 85.40 | -0.12% | 2,856,152 |
| Aug 12, 2026 | 86.00 | 86.85 | 85.15 | 85.50 | 85.50 | -0.98% | 4,005,462 |
| Aug 11, 2026 | 85.00 | 87.10 | 85.00 | 86.35 | 86.35 | 0.23% | 1,971,855 |
| Aug 10, 2026 | 87.75 | 87.85 | 85.55 | 86.15 | 86.15 | -0.98% | 4,357,226 |
| Aug 7, 2026 | 86.50 | 87.00 | 85.55 | 87.00 | 87.00 | 0.69% | 2,983,020 |
| Aug 6, 2026 | 86.75 | 87.35 | 85.53 | 86.40 | 86.40 | -0.46% | 2,513,687 |
| Aug 5, 2026 | 86.90 | 87.85 | 86.50 | 86.80 | 86.80 | 0.12% | 6,779,799 |
| Aug 4, 2026 | 85.60 | 87.55 | 85.20 | 86.70 | 86.70 | 0.35% | 5,972,012 |
| Aug 3, 2026 | 86.15 | 87.80 | 85.90 | 86.40 | 86.40 | 0.52% | 3,488,794 |
| Jul 31, 2026 | 86.70 | 87.80 | 85.15 | 85.95 | 85.95 | -0.41% | 1,798,025 |
| Jul 30, 2026 | 86.70 | 86.85 | 85.95 | 86.30 | 86.30 | -0.17% | 1,822,679 |
| Jul 29, 2026 | 87.35 | 87.35 | 85.90 | 86.45 | 86.45 | -0.17% | 1,705,828 |
| Jul 28, 2026 | 89.00 | 89.00 | 85.30 | 86.60 | 86.60 | 0.93% | 4,286,218 |
| Jul 27, 2026 | 89.00 | 89.00 | 85.41 | 85.80 | 85.80 | -0.35% | 4,340,850 |
| Jul 24, 2026 | 85.50 | 86.40 | 85.05 | 86.10 | 86.10 | 0.82% | 4,428,246 |
| Jul 23, 2026 | 86.65 | 86.65 | 85.05 | 85.40 | 85.40 | 0.35% | 3,504,919 |
| Jul 22, 2026 | 86.00 | 87.30 | 85.65 | 86.65 | 85.11 | -0.40% | 5,065,270 |
| Jul 21, 2026 | 88.40 | 88.40 | 86.45 | 87.00 | 85.45 | -0.17% | 3,207,114 |
| Jul 20, 2026 | 87.40 | 87.55 | 85.15 | 87.15 | 85.60 | -1.02% | 4,817,225 |
| Jul 17, 2026 | 88.40 | 88.40 | 85.05 | 88.05 | 86.48 | 2.98% | 5,719,622 |
| Jul 16, 2026 | 85.55 | 86.70 | 84.55 | 85.50 | 83.98 | -1.16% | 12,505,891 |
| Jul 15, 2026 | 89.40 | 89.40 | 85.85 | 86.50 | 84.96 | -2.70% | 9,271,675 |
| Jul 14, 2026 | 88.75 | 88.95 | 87.50 | 88.90 | 87.32 | 0.23% | 4,458,404 |
| Jul 13, 2026 | 89.30 | 89.35 | 88.45 | 88.70 | 87.12 | -0.11% | 3,104,780 |
| Jul 10, 2026 | 89.00 | 89.35 | 87.50 | 88.80 | 87.22 | 0.45% | 2,075,297 |