1. Share Prices

  2. Supermarket Income Reit PLC (SUPR)

80.00p-1.10 (-1.36%)08 Dec 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
Dec 8, 202581.40p81.40p79.80p80.00p2,010,715
Dec 5, 202582.50p82.60p80.70p81.10p2,071,770
Dec 4, 202582.10p82.30p80.80p82.20p2,457,596
Dec 3, 202582.60p82.80p81.20p81.90p3,641,144
Dec 2, 202580.60p81.80p80.60p81.60p2,599,978
Dec 1, 202581.50p81.80p80.50p81.20p2,650,646
Nov 28, 202580.10p81.80p80.10p81.80p3,269,566
Nov 27, 202580.20p81.40p80.00p81.31p2,737,309
Nov 26, 202579.00p80.21p78.20p80.20p5,775,879
Nov 25, 202578.90p78.90p77.40p78.80p4,501,463
Nov 24, 202577.60p78.27p76.80p77.10p4,542,802
Nov 21, 202578.70p79.80p77.50p78.00p2,463,604
Nov 20, 202579.80p79.80p77.70p77.90p2,442,196
Nov 19, 202578.50p79.20p77.80p78.42p3,621,455
Nov 18, 202580.10p80.10p78.30p79.00p3,550,109
Nov 17, 202580.10p0.00p0.00p79.30p0
Nov 14, 202580.30p80.38p78.90p79.30p3,438,554
Nov 13, 202580.10p81.10p80.10p80.40p2,206,033
Nov 12, 202581.90p81.90p80.90p80.90p2,297,066
Nov 11, 202581.80p81.90p80.70p81.90p3,671,553
Nov 10, 202580.50p81.80p80.40p81.00p3,131,656
Nov 7, 202580.70p81.00p79.84p80.60p3,273,172
Nov 6, 202580.40p81.20p80.00p80.40p2,946,884
Nov 5, 202580.30p80.70p79.90p80.40p2,275,088
Nov 4, 202579.30p81.10p78.70p80.20p2,750,281
Nov 3, 202580.90p80.90p78.50p79.20p2,584,082
Oct 31, 202579.40p80.00p78.70p79.10p3,681,935
Oct 30, 202581.30p81.30p79.20p79.40p4,251,643
Oct 29, 202581.20p81.50p79.80p80.90p4,044,962
Oct 28, 202581.30p81.50p79.89p80.20p2,051,531
Oct 27, 202580.50p81.30p80.20p80.60p3,158,815
Oct 24, 202581.40p81.40p80.06p81.00p4,504,173
Oct 23, 202580.90p80.90p79.10p80.30p2,593,176
Oct 22, 202581.10p82.50p80.90p81.80p5,025,667
Oct 21, 202581.10p81.50p80.10p80.80p2,732,523
Oct 20, 202580.00p81.00p79.50p81.00p2,678,905
Oct 17, 202580.40p80.40p79.10p79.90p2,435,543
Oct 16, 202579.80p80.20p79.19p80.20p1,958,666
Oct 15, 202580.40p80.40p79.20p79.50p5,640,450
Oct 14, 202579.70p80.30p79.30p79.90p3,191,083
Oct 13, 202578.40p79.61p78.30p79.60p1,967,554
Oct 10, 202579.30p79.30p78.10p78.30p2,527,538
Oct 9, 202577.60p78.60p77.20p78.50p2,668,117
Oct 8, 202579.90p79.90p77.10p77.70p2,942,904
Oct 7, 202577.80p79.50p77.80p78.50p1,955,760
Oct 6, 202579.50p79.90p78.50p79.40p3,432,324
Oct 3, 202578.90p79.50p78.20p79.40p3,383,829
Oct 2, 202578.00p78.70p77.70p78.20p2,390,573
Oct 1, 202577.90p78.70p77.70p77.80p3,278,863
Sep 30, 202576.60p78.50p76.60p78.40p6,246,161
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.