Supermarket Income REIT plc (LON:SUPR)
London · Delayed Price · Currency is GBP · Price in GBX 85.80
+0.90 (1.06%)
Aug 28, 2026, 5:40 PM GMT
Supermarket Income REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 88.05 | 88.55 | 87.63 | 88.40 | 86.82 | 0.68% | 3,333,650 |
| Jul 8, 2026 | 88.00 | 88.40 | 86.80 | 87.80 | 86.24 | -0.62% | 3,496,452 |
| Jul 7, 2026 | 89.05 | 89.05 | 86.55 | 88.35 | 86.78 | 1.55% | 4,314,960 |
| Jul 6, 2026 | 87.50 | 88.00 | 85.95 | 87.00 | 85.45 | -0.74% | 2,159,425 |
| Jul 3, 2026 | 88.80 | 88.85 | 86.85 | 87.65 | 86.09 | -0.85% | 3,082,347 |
| Jul 2, 2026 | 87.75 | 88.55 | 87.20 | 88.40 | 86.82 | 0.57% | 3,174,314 |
| Jul 1, 2026 | 88.25 | 88.25 | 86.85 | 87.90 | 86.33 | - | 3,518,625 |
| Jun 30, 2026 | 88.25 | 88.25 | 87.20 | 87.90 | 86.33 | 0.29% | 4,224,818 |
| Jun 29, 2026 | 86.00 | 88.10 | 86.00 | 87.65 | 86.09 | -0.11% | 1,759,308 |
| Jun 26, 2026 | 85.00 | 88.05 | 85.00 | 87.75 | 86.19 | 0.86% | 2,731,287 |
| Jun 25, 2026 | 86.60 | 87.85 | 86.15 | 87.00 | 85.45 | 0.75% | 4,423,617 |
| Jun 24, 2026 | 85.90 | 86.50 | 84.85 | 86.35 | 84.81 | 2.19% | 4,366,349 |
| Jun 23, 2026 | 85.90 | 85.90 | 82.80 | 84.50 | 82.99 | 0.47% | 1,947,800 |
| Jun 22, 2026 | 83.30 | 84.60 | 83.06 | 84.10 | 82.60 | 0.24% | 2,506,226 |