Shares Magazine
78.10p-0.10 (-0.13%)02 May 2025, 16:35
Supermarket Income Reit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 78.00p | 78.70p | 77.50p | 78.10p | 1,921,942 |
| May 1, 2025 | 77.90p | 78.50p | 77.10p | 78.20p | 2,468,068 |
| Apr 30, 2025 | 76.50p | 77.70p | 76.50p | 77.60p | 4,581,283 |
| Apr 29, 2025 | 77.20p | 77.80p | 76.79p | 77.10p | 2,718,964 |
| Apr 28, 2025 | 77.30p | 77.90p | 76.70p | 76.80p | 1,962,449 |
| Apr 25, 2025 | 77.60p | 78.10p | 76.79p | 76.80p | 2,397,823 |
| Apr 24, 2025 | 75.60p | 79.50p | 75.60p | 77.40p | 3,644,579 |
| Apr 23, 2025 | 79.00p | 79.15p | 77.10p | 77.30p | 9,028,681 |
| Apr 22, 2025 | 79.00p | 79.70p | 78.30p | 78.80p | 5,052,348 |
| Apr 17, 2025 | 78.50p | 79.03p | 77.77p | 78.80p | 3,644,656 |
| Apr 16, 2025 | 78.50p | 79.10p | 77.90p | 78.20p | 2,993,963 |
| Apr 15, 2025 | 77.50p | 78.80p | 77.40p | 78.40p | 5,113,258 |
| Apr 14, 2025 | 77.60p | 77.90p | 76.11p | 77.50p | 5,629,926 |
| Apr 11, 2025 | 73.00p | 77.40p | 73.00p | 76.80p | 2,824,295 |
| Apr 10, 2025 | 75.00p | 77.40p | 73.90p | 76.20p | 4,959,450 |
| Apr 9, 2025 | 72.20p | 74.50p | 72.20p | 73.70p | 3,047,670 |
| Apr 8, 2025 | 72.70p | 75.30p | 72.70p | 74.90p | 5,762,925 |
| Apr 7, 2025 | 75.00p | 76.10p | 71.48p | 73.20p | 8,160,913 |
| Apr 4, 2025 | 77.00p | 78.10p | 74.60p | 74.70p | 10,759,205 |
| Apr 3, 2025 | 76.70p | 77.94p | 75.60p | 77.60p | 3,457,015 |
| Apr 2, 2025 | 75.70p | 76.78p | 75.70p | 76.00p | 4,415,821 |
| Apr 1, 2025 | 76.50p | 77.40p | 75.86p | 76.40p | 3,259,511 |
| Mar 31, 2025 | 78.00p | 78.00p | 76.20p | 76.60p | 4,588,164 |
| Mar 28, 2025 | 77.30p | 77.74p | 75.20p | 77.50p | 3,650,407 |
| Mar 27, 2025 | 75.00p | 76.20p | 75.00p | 75.10p | 2,032,821 |
| Mar 26, 2025 | 75.00p | 76.40p | 75.00p | 75.80p | 3,330,668 |
| Mar 25, 2025 | 78.00p | 78.00p | 75.45p | 75.50p | 2,857,103 |
| Mar 24, 2025 | 75.00p | 77.30p | 75.00p | 76.00p | 3,526,500 |
| Mar 21, 2025 | 78.00p | 78.00p | 76.30p | 76.60p | 6,165,114 |
| Mar 20, 2025 | 77.50p | 77.70p | 76.31p | 77.00p | 7,510,467 |
| Mar 19, 2025 | 77.20p | 77.80p | 76.20p | 76.20p | 8,073,541 |
| Mar 18, 2025 | 77.70p | 77.90p | 76.40p | 77.10p | 6,787,034 |
| Mar 17, 2025 | 76.00p | 77.60p | 75.30p | 77.30p | 5,664,187 |
| Mar 14, 2025 | 75.00p | 76.10p | 73.90p | 75.70p | 3,568,270 |
| Mar 13, 2025 | 75.00p | 75.00p | 73.60p | 74.50p | 3,968,449 |
| Mar 12, 2025 | 74.60p | 74.60p | 73.50p | 74.30p | 4,754,233 |
| Mar 11, 2025 | 71.00p | 74.80p | 71.00p | 73.60p | 9,167,329 |
| Mar 10, 2025 | 71.60p | 73.90p | 71.30p | 73.10p | 6,088,795 |
| Mar 7, 2025 | 69.30p | 71.70p | 68.30p | 71.60p | 3,264,897 |
| Mar 6, 2025 | 70.60p | 70.88p | 68.70p | 69.30p | 3,793,780 |
| Mar 5, 2025 | 71.00p | 71.90p | 70.10p | 70.50p | 4,370,886 |
| Mar 4, 2025 | 69.80p | 71.30p | 69.70p | 71.30p | 5,718,652 |
| Mar 3, 2025 | 71.20p | 71.20p | 69.70p | 69.80p | 3,035,850 |
| Feb 28, 2025 | 69.30p | 71.10p | 69.30p | 70.70p | 13,602,757 |
| Feb 27, 2025 | 68.30p | 71.60p | 68.30p | 70.80p | 4,121,380 |
| Feb 26, 2025 | 71.50p | 72.50p | 71.30p | 71.60p | 4,444,497 |
| Feb 25, 2025 | 71.10p | 72.10p | 70.80p | 71.70p | 6,537,192 |
| Feb 24, 2025 | 71.60p | 72.90p | 70.60p | 71.20p | 4,881,843 |
| Feb 21, 2025 | 72.00p | 72.00p | 70.80p | 70.80p | 2,010,919 |
| Feb 20, 2025 | 72.00p | 72.00p | 70.33p | 70.90p | 1,469,031 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.