LSE - Delayed Quote
GBp
Supermarket Income REIT plc (SUPR.L)
83.75
+0.25
(+0.30%)
At close: October 30 at 4:35:11 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
83.65
84.15
83.25
83.75
83.75
3,089,956
Oct 29, 2026
1.575
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
84.55
84.55
82.65
83.50
83.50
2,380,591
Oct 28, 2026
84.45
84.65
83.40
84.55
84.53
2,619,778
Oct 27, 2026
83.65
84.45
83.00
84.30
84.28
2,059,101
Oct 26, 2026
83.90
84.15
83.20
83.60
83.58
2,973,508
Oct 23, 2026
83.90
83.90
83.00
83.50
83.48
1,616,148
Oct 22, 2026
82.45
83.85
82.20
83.00
82.98
3,094,294
Oct 21, 2026
81.90
83.55
81.90
82.45
82.43
2,292,121
Oct 20, 2026
81.00
83.10
81.00
82.80
82.78
2,085,811
Oct 19, 2026
83.60
83.60
81.90
82.50
82.48
3,326,338
Oct 16, 2026
82.05
83.05
82.00
82.95
82.93
2,155,889
Oct 15, 2026
82.45
83.25
81.62
82.55
82.53
3,387,570
Oct 14, 2026
81.10
82.43
80.85
81.70
81.68
2,908,976
Oct 13, 2026
79.80
82.20
79.80
81.00
80.98
3,153,956
Oct 12, 2026
80.00
81.55
80.00
80.55
80.53
2,846,133
Oct 9, 2026
82.00
82.00
80.05
80.65
80.63
3,244,815
Oct 8, 2026
79.70
80.40
79.40
80.00
79.99
6,676,027
Oct 7, 2026
81.00
82.75
79.95
80.15
80.14
4,241,003
Oct 6, 2026
84.00
84.00
80.25
80.75
80.73
4,771,869
Oct 5, 2026
81.40
81.80
80.35
80.35
80.34
4,113,866
Oct 2, 2026
81.05
83.55
80.85
81.40
81.38
3,015,653
Oct 1, 2026
82.75
83.25
80.90
81.05
81.03
7,130,410
Sep 30, 2026
84.25
84.70
82.95
83.25
83.23
5,360,213
Sep 29, 2026
85.95
85.95
82.80
83.60
83.58
3,172,779
Sep 28, 2026
83.10
84.85
83.10
83.25
83.23
3,510,373
Sep 25, 2026
85.00
85.00
82.95
83.60
83.58
2,874,778
Sep 24, 2026
85.25
85.90
83.45
83.60
83.58
6,127,786
Sep 23, 2026
85.25
85.25
83.50
83.95
83.93
1,867,614
Sep 22, 2026
82.00
85.29
82.00
84.80
84.78
4,405,718
Sep 21, 2026
84.10
84.65
83.25
84.50
84.48
3,932,429
Sep 18, 2026
85.85
85.95
81.95
83.80
83.78
17,676,438
Sep 17, 2026
85.00
85.00
83.60
85.00
84.98
3,468,259
Sep 16, 2026
82.20
85.00
81.70
84.15
84.13
4,282,960
Sep 15, 2026
80.75
82.45
80.60
82.45
82.43
3,753,505
Sep 14, 2026
80.95
81.95
80.70
81.40
81.38
2,922,279
Sep 11, 2026
85.90
85.90
80.85
80.85
80.83
4,685,710
Sep 10, 2026
85.15
85.15
82.17
82.20
82.18
2,119,597
Sep 9, 2026
86.00
86.00
81.85
82.10
82.08
2,463,663
Sep 8, 2026
86.00
86.00
82.90
83.00
82.98
1,533,391
Sep 7, 2026
83.00
84.25
83.00
83.90
83.88
1,722,784
Sep 4, 2026
83.00
84.40
83.00
83.75
83.73
3,017,541
Sep 3, 2026
86.00
86.00
83.15
84.00
83.98
2,351,456
Sep 2, 2026
87.00
87.00
82.90
83.55
83.53
2,985,185
Sep 1, 2026
87.00
87.00
83.55
84.15
84.13
2,743,616
Aug 28, 2026
87.00
87.00
84.45
85.80
85.78
3,176,798
Aug 27, 2026
87.00
87.00
84.25
84.90
84.88
2,561,766
Aug 26, 2026
87.00
87.00
85.20
85.45
85.43
1,572,599
Aug 25, 2026
84.20
86.85
84.20
85.25
85.23
1,973,958
Aug 24, 2026
85.00
87.40
84.65
85.55
85.53
1,848,401
Aug 21, 2026
84.40
85.30
84.25
85.10
85.08
2,151,784
Aug 20, 2026
88.00
88.00
84.15
84.25
84.23
1,611,570
Aug 19, 2026
84.50
84.60
83.64
84.15
84.13
3,063,985
Aug 18, 2026
85.55
85.55
84.30
84.40
84.38
2,769,245
Aug 17, 2026
86.00
86.00
84.65
84.95
84.93
3,025,371
Aug 14, 2026
87.90
87.90
84.95
85.85
85.83
1,883,316
Aug 13, 2026
86.00
86.05
85.10
85.40
85.38
2,856,152
Aug 12, 2026
86.00
86.85
85.15
85.50
85.48
4,005,461
Aug 11, 2026
85.00
87.10
85.00
86.35
86.33
1,971,855
Aug 10, 2026
87.75
87.85
85.55
86.15
86.13
4,357,225
Aug 7, 2026
86.50
87.00
85.55
87.00
86.98
2,983,020
Aug 6, 2026
86.75
87.35
85.53
86.40
86.38
2,513,687
Aug 5, 2026
86.90
87.85
86.50
86.80
86.78
6,779,799
Aug 4, 2026
85.60
87.55
85.20
86.70
86.68
5,972,012
Aug 3, 2026
86.15
87.80
85.90
86.40
86.38
3,488,794
Jul 31, 2026
86.70
87.80
85.15
85.95
85.93
1,798,024
Jul 30, 2026
86.70
86.85
85.95
86.30
86.28
1,822,678
Jul 29, 2026
87.35
87.35
85.90
86.45
86.43
1,705,827
Jul 28, 2026
89.00
89.00
85.30
86.60
86.58
4,286,218
Jul 27, 2026
89.00
89.00
85.41
85.80
85.78
4,340,850
Jul 24, 2026
85.50
86.40
85.05
86.10
86.08
4,428,246
Jul 23, 2026
1.545
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
86.65
86.65
85.05
85.40
85.38
3,504,919
Jul 22, 2026
86.00
87.30
85.65
86.65
86.62
5,065,269
Jul 21, 2026
88.40
88.40
86.45
87.00
86.97
3,207,114
Jul 20, 2026
87.40
87.55
85.15
87.15
87.12
4,817,224
Jul 17, 2026
88.40
88.40
85.05
88.05
88.02
5,719,621
Jul 16, 2026
85.55
86.70
84.55
85.50
85.47
12,505,891
Jul 15, 2026
89.40
89.40
85.85
86.50
86.47
9,271,675
Jul 14, 2026
88.75
88.95
87.50
88.90
88.87
4,458,404
Jul 13, 2026
89.30
89.35
88.45
88.70
88.67
3,104,780
Jul 10, 2026
89.00
89.35
87.50
88.80
88.77
2,075,296
Jul 9, 2026
88.05
88.55
87.63
88.40
88.37
3,333,649
Jul 8, 2026
88.00
88.40
86.80
87.80
87.77
3,496,452
Jul 7, 2026
89.05
89.05
86.55
88.35
88.32
4,314,959
Jul 6, 2026
87.50
88.00
85.95
87.00
86.97
2,159,424
Jul 3, 2026
88.80
88.85
86.85
87.65
87.62
3,082,346
Jul 2, 2026
87.75
88.55
87.20
88.40
88.37
3,174,314
Jul 1, 2026
88.25
88.25
86.85
87.90
87.87
3,518,625
Jun 30, 2026
88.25
88.25
87.20
87.90
87.87
4,224,817
Jun 29, 2026
86.00
88.10
86.00
87.65
87.62
1,759,307
Jun 26, 2026
85.00
88.05
85.00
87.75
87.72
2,731,287
Jun 25, 2026
86.60
87.85
86.15
87.00
86.97
4,423,617
Jun 24, 2026
85.90
86.50
84.85
86.35
86.32
4,366,348
Jun 23, 2026
85.90
85.90
82.80
84.50
84.47
1,947,800
Jun 22, 2026
83.30
84.60
83.06
84.10
84.07
2,506,225
Jun 19, 2026
82.80
84.50
82.80
83.90
83.87
14,419,329
Jun 18, 2026
82.80
84.45
82.80
83.90
83.87
5,777,347
Jun 17, 2026
86.45
86.45
83.50
83.80
83.77
2,429,733
Jun 16, 2026
85.80
85.80
84.70
84.95
84.92
3,417,293
Jun 15, 2026
85.45
86.85
85.15
85.15
85.12
2,871,839
Jun 12, 2026
85.70
85.95
84.70
85.35
85.32
3,936,782
Jun 11, 2026
83.40
85.25
83.40
84.90
84.87
4,011,141
Jun 10, 2026
83.05
84.45
82.85
83.95
83.92
2,999,643
Jun 9, 2026
80.50
83.65
80.50
82.50
82.47
3,542,550
Jun 8, 2026
82.30
83.20
81.85
82.50
82.47
2,142,099
Jun 5, 2026
84.50
84.50
82.43
82.60
82.57
2,603,354
Jun 4, 2026
81.40
82.90
81.40
82.45
82.42
2,714,849
Jun 3, 2026
83.80
83.80
81.75
82.45
82.42
2,963,804
Jun 2, 2026
81.45
83.65
81.45
82.25
82.22
2,237,988
Jun 1, 2026
83.10
83.75
81.75
82.45
82.42
3,064,520
May 29, 2026
84.50
84.50
83.40
83.40
83.37
5,003,916
May 28, 2026
84.50
84.50
82.35
83.60
83.57
2,466,387
May 27, 2026
82.35
84.10
82.35
83.60
83.57
2,352,089
May 26, 2026
84.00
84.25
82.80
82.80
82.77
2,076,707
May 22, 2026
82.95
84.15
82.95
83.30
83.27
2,936,157
May 21, 2026
83.40
84.00
82.20
82.95
82.92
2,094,965
May 20, 2026
81.15
83.60
80.30
82.95
82.92
5,218,800
May 19, 2026
80.60
82.00
80.60
81.15
81.12
3,173,887
May 18, 2026
79.50
81.20
79.50
80.60
80.57
2,786,009
May 15, 2026
80.00
82.70
79.45
80.45
80.42
3,418,669
May 14, 2026
84.00
84.00
81.10
81.15
81.12
2,355,097
May 13, 2026
80.00
82.10
80.00
81.05
81.02
2,506,158
May 12, 2026
81.00
81.60
80.20
80.65
80.62
2,724,704
May 11, 2026
81.90
82.20
81.35
81.85
81.82
4,439,954
May 8, 2026
82.05
82.50
81.15
81.95
81.92
4,529,798
May 7, 2026
1.545
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
86.50
86.50
82.30
82.65
82.62
3,940,595
May 6, 2026
85.00
85.50
83.45
84.60
84.55
4,344,710
May 5, 2026
83.70
84.55
82.50
83.35
83.30
5,103,107
May 1, 2026
85.00
85.00
82.80
84.05
84.00
6,833,966
Apr 30, 2026
81.50
84.05
81.50
83.70
83.65
2,656,178
Apr 29, 2026
83.50
83.80
81.80
81.80
81.76
4,784,826
Apr 28, 2026
85.50
85.50
83.05
83.85
83.80
3,704,405
Apr 27, 2026
83.50
83.90
83.04
83.60
83.55
5,510,822
Apr 24, 2026
85.00
85.00
83.25
83.50
83.45
4,731,970
Apr 23, 2026
84.50
84.50
83.50
84.25
84.20
3,292,387
Apr 22, 2026
85.70
85.70
83.85
84.05
84.00
3,751,367
Apr 21, 2026
84.05
85.10
83.95
84.00
83.95
2,086,255
Apr 20, 2026
84.50
85.80
83.90
84.45
84.40
2,951,414
Apr 17, 2026
84.00
86.35
84.00
85.95
85.90
4,129,564
Apr 16, 2026
83.55
84.95
83.55
84.70
84.65
7,167,977
Apr 15, 2026
83.25
83.70
83.00
83.55
83.50
2,533,690
Apr 14, 2026
83.00
83.25
81.65
83.15
83.10
3,010,167
Apr 13, 2026
82.40
82.40
81.65
81.80
81.76
1,737,345
Apr 10, 2026
82.25
82.80
81.51
82.45
82.40
5,228,213
Apr 9, 2026
84.00
84.00
80.63
81.70
81.66
4,859,472
Apr 8, 2026
82.00
83.05
81.26
82.15
82.11
7,987,079
Apr 7, 2026
80.90
81.50
79.75
80.25
80.21
5,174,989
Apr 2, 2026
79.60
81.20
78.90
80.50
80.46
4,152,214
Apr 1, 2026
80.00
81.60
79.80
80.00
79.96
6,506,663
Mar 31, 2026
79.10
80.40
78.60
79.20
79.16
8,227,634
Mar 30, 2026
78.00
78.80
77.80
78.80
78.76
3,725,617
Mar 27, 2026
80.10
80.10
78.00
78.20
78.16
3,740,480
Mar 26, 2026
79.70
79.72
78.80
79.30
79.26
5,722,115
Mar 25, 2026
80.40
81.40
79.70
79.70
79.66
5,199,824
Mar 24, 2026
80.30
81.20
79.40
79.80
79.76
4,860,307
Mar 23, 2026
79.80
81.60
77.40
80.20
80.16
11,188,315
Mar 20, 2026
81.60
83.00
80.80
81.20
81.16
13,048,278
Mar 19, 2026
84.10
84.30
81.77
81.80
81.76
6,665,000
Mar 18, 2026
85.00
86.10
84.20
84.40
84.35
2,659,455
Mar 17, 2026
84.00
85.50
83.50
84.80
84.75
4,551,718
Mar 16, 2026
85.00
85.00
83.50
83.80
83.75
4,523,324
Mar 13, 2026
83.10
84.30
81.90
83.80
83.75
5,337,667
Mar 12, 2026
82.50
84.10
82.00
83.00
82.95
8,498,679
Mar 11, 2026
82.50
84.00
81.30
82.60
82.55
4,123,075
Mar 10, 2026
82.30
84.71
82.30
83.70
83.65
3,817,205
Mar 9, 2026
81.90
82.70
80.10
82.30
82.25
8,910,207
Mar 6, 2026
84.60
85.20
82.62
83.50
83.45
4,540,454
Mar 5, 2026
83.00
86.00
83.00
84.40
84.35
2,710,007
Mar 4, 2026
85.00
85.90
83.90
85.60
85.55
3,394,657
Mar 3, 2026
86.80
86.80
83.60
84.80
84.75
5,711,608
Mar 2, 2026
88.00
87.10
86.30
87.10
87.05
4,579,543
Feb 27, 2026
89.10
89.10
87.90
88.60
88.55
4,719,742
Feb 26, 2026
89.00
89.20
87.90
88.30
88.25
2,718,180
Feb 25, 2026
87.90
88.70
87.30
88.10
88.05
3,802,767
Feb 24, 2026
87.60
88.70
87.10
87.80
87.75
3,207,770
Feb 23, 2026
87.50
88.10
86.60
87.40
87.35
3,786,923
Feb 20, 2026
87.00
87.60
86.00
86.70
86.65
1,713,171
Feb 19, 2026
87.00
87.00
85.80
86.50
86.45
3,131,364
Feb 18, 2026
83.60
86.90
83.60
86.20
86.15
1,815,527
Feb 17, 2026
85.10
86.60
85.10
86.30
86.25
2,158,505
Feb 16, 2026
86.50
86.50
84.90
85.60
85.55
2,069,470
Feb 13, 2026
85.60
86.10
84.50
85.80
85.75
3,215,041
Feb 12, 2026
85.70
85.70
83.50
85.30
85.25
2,317,313
Feb 11, 2026
84.20
85.50
83.60
85.30
85.25
3,891,732
Feb 10, 2026
84.00
84.30
83.30
84.00
83.95
2,977,457
Feb 9, 2026
83.90
84.10
82.80
83.40
83.35
2,846,692
Feb 6, 2026
84.00
84.40
83.10
83.60
83.55
2,682,286
Feb 5, 2026
85.50
85.65
82.90
84.40
84.35
3,515,855
Feb 4, 2026
83.60
84.90
83.20
84.80
84.75
5,563,811
Feb 3, 2026
83.80
84.50
83.60
84.10
84.05
2,547,402
Feb 2, 2026
84.50
84.50
82.97
83.90
83.85
2,775,170
Jan 30, 2026
86.00
86.00
82.90
83.30
83.25
2,731,626
Jan 29, 2026
1.545
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
86.40
86.40
83.40
83.70
83.65
3,654,163
Jan 28, 2026
85.90
86.60
85.10
86.10
86.04
4,740,326
Jan 27, 2026
85.60
85.90
84.70
85.80
85.74
2,497,289
Jan 26, 2026
85.50
85.60
84.00
85.20
85.14
2,912,100
Jan 23, 2026
83.60
84.29
83.10
83.40
83.34
1,482,501
Jan 22, 2026
83.60
85.60
83.60
84.20
84.14
4,899,945
Jan 21, 2026
83.60
84.50
83.60
84.00
83.94
2,260,990
Jan 20, 2026
85.50
85.50
83.50
83.90
83.84
2,069,787
Jan 19, 2026
84.40
84.97
84.10
84.70
84.64
1,646,381
Jan 16, 2026
85.20
85.60
84.50
85.20
85.14
3,683,333
Jan 15, 2026
84.20
85.20
83.44
84.80
84.74
3,036,079
Jan 14, 2026
83.00
83.80
81.90
83.60
83.54
2,510,374
Jan 13, 2026
81.60
83.90
81.60
83.20
83.14
3,994,676
Jan 12, 2026
81.10
83.70
81.10
83.60
83.54
2,498,996
Jan 9, 2026
83.70
83.80
82.90
83.70
83.64
1,954,552
Jan 8, 2026
83.40
84.40
82.54
83.70
83.64
4,002,769
Jan 7, 2026
81.40
83.20
80.70
83.00
82.94
2,993,026
Jan 6, 2026
81.50
81.90
80.60
81.40
81.34
4,304,235
Jan 5, 2026
81.50
81.50
80.30
81.40
81.34
4,300,315
Jan 2, 2026
81.40
82.10
80.70
81.10
81.04
2,335,571
Dec 31, 2025
82.00
82.10
81.20
81.50
81.44
979,058
Dec 30, 2025
81.80
82.20
81.20
82.00
81.94
2,462,894
Dec 29, 2025
80.50
81.80
79.80
81.50
81.44
3,858,516
Dec 24, 2025
79.60
80.20
79.50
80.00
79.94
2,073,051
Dec 23, 2025
80.90
80.90
79.60
79.70
79.64
2,616,976
Dec 22, 2025
79.10
80.00
79.00
79.90
79.84
1,702,093
Dec 19, 2025
81.20
81.20
79.60
79.90
79.84
2,931,415
Dec 18, 2025
80.90
81.30
80.00
80.40
80.34
3,412,131
Dec 17, 2025
80.90
80.90
79.10
80.00
79.94
2,560,049
Dec 16, 2025
79.00
79.80
78.49
79.30
79.24
2,664,999
Dec 15, 2025
79.80
79.80
78.90
79.10
79.04
1,756,070
Dec 12, 2025
78.50
79.20
78.10
79.00
78.94
3,043,706
Dec 11, 2025
78.20
78.54
77.70
78.20
78.14
3,250,140
Dec 10, 2025
81.90
81.90
78.10
78.10
78.04
4,960,611
Dec 9, 2025
80.10
80.60
79.80
79.80
79.74
3,654,489
Dec 8, 2025
81.40
81.40
79.80
80.00
79.94
2,218,304
Dec 5, 2025
82.50
82.60
80.70
81.10
81.04
2,071,770
Dec 4, 2025
82.10
82.30
80.80
82.20
82.14
2,457,596
Dec 3, 2025
82.60
82.80
81.20
81.90
81.84
3,641,144
Dec 2, 2025
80.60
81.80
80.60
81.60
81.54
2,599,978
Dec 1, 2025
81.50
81.80
80.50
81.20
81.14
2,650,646
Nov 28, 2025
80.10
81.80
80.10
81.80
81.74
3,269,566
Nov 27, 2025
80.20
81.40
80.00
81.30
81.24
3,110,532
Nov 26, 2025
79.00
80.21
78.20
80.20
80.14
5,775,879
Nov 25, 2025
78.90
78.90
77.40
78.80
78.74
4,501,463
Nov 24, 2025
77.60
78.27
76.80
77.10
77.04
4,542,802
Nov 21, 2025
79.80
79.80
77.50
78.00
77.94
2,463,604
Nov 20, 2025
79.80
79.80
77.70
77.90
77.84
2,442,196
Nov 19, 2025
78.50
79.20
77.80
77.80
77.74
3,863,733
Nov 18, 2025
80.10
80.10
78.30
79.00
78.94
3,550,109
Nov 17, 2025
80.10
80.10
78.80
79.30
79.24
1,716,333
Nov 14, 2025
80.30
80.38
78.90
79.30
79.24
3,438,554
Nov 13, 2025
80.10
81.10
80.10
80.40
80.34
2,206,033
Nov 12, 2025
81.90
81.90
80.90
80.90
80.84
2,297,066
Nov 11, 2025
81.80
81.90
80.70
81.90
81.84
3,671,553
Nov 10, 2025
80.50
81.80
80.40
81.00
80.94
3,131,656
Nov 7, 2025
80.70
81.00
79.84
80.60
80.54
3,273,172
Nov 6, 2025
80.40
81.20
80.00
80.40
80.34
2,946,884
Nov 5, 2025
80.30
80.70
79.90
80.40
80.34
2,275,088
Nov 4, 2025
79.30
81.10
78.70
80.20
80.14
3,479,821
Nov 3, 2025
80.90
80.90
78.50
79.20
79.14
2,584,082
Oct 31, 2025
79.40
80.00
78.70
79.10
79.04
3,681,935
Oct 30, 2025
81.30
81.30
79.20
79.40
79.34
4,970,488
