1. Share Prices

  2. Supermarket Income Reit PLC (SUPR)

77.80p-0.80 (-1.02%)17 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Supermarket Income Reit PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 202579.00p79.30p78.20p78.60p1,858,991
Sep 15, 202578.10p78.80p78.05p78.70p1,682,686
Sep 12, 202580.40p80.40p78.08p78.20p2,231,366
Sep 11, 202578.00p78.60p77.70p78.50p1,818,030
Sep 10, 202578.50p78.80p77.64p77.90p1,963,234
Sep 9, 202579.90p80.30p78.29p78.30p2,760,975
Sep 8, 202579.90p80.23p79.20p79.70p2,574,884
Sep 5, 202577.10p79.60p77.10p79.50p2,254,485
Sep 4, 202579.00p79.31p78.30p78.70p2,053,607
Sep 3, 202577.00p78.50p76.50p78.50p3,216,179
Sep 2, 202579.20p79.47p77.40p77.40p5,702,633
Sep 1, 202578.00p79.41p78.00p79.30p1,566,607
Aug 29, 202579.30p79.30p77.80p78.30p2,176,824
Aug 28, 202577.70p78.60p77.59p78.50p2,633,701
Aug 27, 202578.00p79.09p77.70p78.20p2,054,486
Aug 26, 202579.10p79.60p78.00p78.30p2,899,653
Aug 22, 202578.90p79.31p78.20p79.10p3,809,328
Aug 21, 202582.50p82.50p78.60p78.90p1,685,553
Aug 20, 202579.30p80.10p79.20p80.00p5,075,651
Aug 19, 202579.50p79.50p78.60p79.20p1,485,236
Aug 18, 202579.20p80.00p78.39p78.60p1,770,937
Aug 15, 202582.00p82.00p78.80p79.10p2,678,618
Aug 14, 202581.60p81.80p80.45p81.10p2,711,572
Aug 13, 202581.00p82.20p81.00p81.40p3,618,908
Aug 12, 202581.90p82.43p81.00p81.00p3,808,050
Aug 11, 202581.00p81.90p80.50p81.80p2,539,176
Aug 8, 202580.50p81.40p80.00p80.70p3,058,564
Aug 7, 202581.40p81.50p79.90p80.00p2,716,964
Aug 6, 202580.10p81.60p80.10p81.40p1,892,669
Aug 5, 202580.00p81.00p80.00p81.00p1,919,624
Aug 4, 202581.60p81.60p79.80p80.80p2,837,940
Aug 1, 202579.30p80.20p79.00p79.90p5,272,919
Jul 31, 202577.20p80.62p77.20p80.00p2,065,986
Jul 30, 202579.80p80.70p79.50p80.00p2,171,957
Jul 29, 202580.30p81.10p79.00p79.80p2,620,911
Jul 28, 202579.90p80.70p79.70p80.70p3,179,075
Jul 25, 202579.30p79.80p78.70p79.50p2,490,883
Jul 24, 202576.90p79.20p76.50p79.00p7,980,301
Jul 23, 202584.00p84.00p78.84p79.30p10,810,589
Jul 22, 202582.00p82.50p81.51p82.10p2,658,729
Jul 21, 202581.09p82.11p80.70p81.90p4,328,173
Jul 18, 202581.10p81.40p80.05p80.80p2,696,505
Jul 17, 202582.90p82.90p80.50p80.70p3,560,149
Jul 16, 202583.90p83.90p80.80p81.10p3,322,824
Jul 15, 202583.10p83.10p81.00p81.00p2,214,755
Jul 14, 202580.50p82.30p80.50p82.00p6,320,432
Jul 11, 202581.70p83.20p80.60p80.70p2,188,852
Jul 10, 202582.30p83.00p81.40p81.40p4,943,311
Jul 9, 202582.40p83.10p82.00p82.00p2,758,348
Jul 8, 202584.10p84.10p82.20p82.50p3,773,205
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Aston Martin Lagonda Global Holdings PLC80.505.92
Burberry Group PLC1,121.004.91
Marks And Spencer Group PLC358.204.31
Asos PLC286.004.19

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Itv PLC78.70-4.08
Fresnillo PLC2,166.00-3.39
Hochschild Mining PLC310.80-2.39