1. Share Prices

  2. Supermarket Income Reit PLC (SUPR)

68.90p-0.50 (-0.72%)18 Dec 2024, 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 17, 202468.10p69.80p68.10p69.40p8,142,487
Dec 16, 202469.80p70.40p68.90p69.50p2,326,409
Dec 13, 202471.00p71.40p68.90p70.10p5,194,817
Dec 12, 202469.50p70.50p69.10p70.50p4,123,664
Dec 11, 202470.10p70.30p69.20p69.40p2,153,048
Dec 10, 202470.00p70.60p69.60p70.30p2,914,655
Dec 9, 202471.40p71.46p70.20p70.30p2,775,470
Dec 6, 202471.10p71.50p70.40p71.00p7,922,547
Dec 5, 202469.60p71.50p69.60p70.50p3,684,157
Dec 4, 202469.80p71.40p69.80p70.80p2,492,119
Dec 3, 202469.50p71.10p69.50p70.20p6,202,102
Dec 2, 202469.50p71.50p69.50p70.80p8,614,342
Nov 29, 202470.70p72.00p70.70p71.30p2,291,388
Nov 28, 202471.20p71.60p70.94p71.60p2,320,306
Nov 27, 202470.10p71.40p69.70p71.20p13,092,806
Nov 26, 202469.90p70.50p69.33p70.00p2,151,310
Nov 25, 202471.00p71.00p69.70p70.10p4,809,366
Nov 22, 202468.00p70.00p68.00p70.00p2,650,347
Nov 21, 202469.00p69.20p68.10p68.70p7,852,681
Nov 20, 202470.00p70.00p67.70p68.70p8,775,952
Nov 19, 202471.50p71.50p68.40p68.40p3,608,963
Nov 18, 202469.00p69.50p68.00p68.30p4,333,772
Nov 15, 202468.00p68.90p67.90p68.50p4,096,309
Nov 14, 202467.60p68.30p67.50p68.00p5,523,150
Nov 13, 202468.50p69.00p67.80p67.80p4,389,442
Nov 12, 202468.70p69.50p68.40p68.80p4,683,992
Nov 11, 202469.80p71.80p69.10p69.10p2,209,187
Nov 8, 202469.00p70.22p69.00p69.70p2,980,165
Nov 7, 202468.10p70.23p68.10p69.60p5,504,251
Nov 6, 202470.20p70.90p68.40p68.40p6,166,082
Nov 5, 202470.40p73.80p69.70p69.70p4,610,343
Nov 4, 202470.30p71.10p70.10p70.20p2,303,228
Nov 1, 202470.40p71.90p70.35p70.50p3,140,658
Oct 31, 202474.10p74.10p70.20p70.40p4,979,446
Oct 30, 202474.10p74.10p71.40p71.70p3,496,694
Oct 29, 202474.10p74.10p71.38p71.70p3,085,845
Oct 28, 202471.40p72.50p71.40p72.10p3,402,081
Oct 25, 202472.10p72.30p71.50p71.90p1,481,224
Oct 24, 202474.30p74.30p71.60p72.10p1,618,096
Oct 23, 202471.80p72.56p71.40p71.80p3,141,827
Oct 22, 202471.50p72.40p71.50p71.80p2,747,710
Oct 21, 202473.10p73.41p71.80p71.80p2,426,238
Oct 18, 202475.70p75.70p72.46p72.70p2,164,992
Oct 17, 202475.70p75.70p73.10p73.60p3,114,829
Oct 16, 202472.25p74.20p72.70p74.00p5,989,217
Oct 15, 202471.40p72.70p71.40p71.80p3,330,943
Oct 14, 202471.70p72.30p71.60p72.20p2,418,148
Oct 11, 202471.90p72.70p71.00p72.30p1,732,665
Oct 10, 202473.10p74.00p71.70p71.70p16,590,476
Oct 9, 202473.10p74.60p73.10p74.20p2,268,713
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Metro Bank Holdings PLC94.306.80
Ceres Power Holdings PLC175.503.66
Jupiter Fund Management PLC86.003.61
Goodwin PLC7,440.003.05
Bank Of Georgia Group PLC4,750.002.93
Melrose Industries PLC553.602.90

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC340.50-12.69
Osb Group PLC392.00-6.53
W.A.G Payment Solutions PLC78.00-4.18
Victrex PLC1,092.00-2.67
Entain PLC732.00-2.66
Alpha Group International PLC2,250.00-2.60
Risers/fallers data from previous trading day. Today's data available from 8:15am.