Shares Magazine
76.60p-0.40 (-0.52%)21 Mar 2025, 16:43
Supermarket Income Reit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 69.60p | 71.70p | 69.60p | 71.10p | 2,301,805 |
| Feb 18, 2025 | 71.50p | 72.13p | 71.10p | 71.50p | 2,666,224 |
| Feb 17, 2025 | 71.10p | 72.00p | 70.80p | 71.50p | 4,227,983 |
| Feb 14, 2025 | 70.50p | 71.10p | 70.10p | 71.10p | 2,480,220 |
| Feb 13, 2025 | 69.70p | 70.70p | 69.30p | 70.40p | 3,412,958 |
| Feb 12, 2025 | 69.00p | 70.90p | 69.00p | 70.00p | 4,624,512 |
| Feb 11, 2025 | 68.80p | 70.00p | 68.80p | 69.70p | 6,881,501 |
| Feb 10, 2025 | 68.66p | 69.90p | 67.80p | 69.80p | 3,048,331 |
| Feb 7, 2025 | 68.30p | 69.80p | 67.60p | 68.00p | 2,505,821 |
| Feb 6, 2025 | 70.00p | 70.00p | 66.90p | 68.60p | 5,084,700 |
| Feb 5, 2025 | 69.80p | 69.80p | 66.10p | 67.90p | 3,996,552 |
| Feb 4, 2025 | 69.10p | 69.47p | 65.90p | 66.50p | 8,328,294 |
| Feb 3, 2025 | 67.10p | 68.20p | 65.92p | 66.60p | 4,031,163 |
| Jan 31, 2025 | 66.70p | 67.70p | 66.48p | 67.50p | 5,437,578 |
| Jan 30, 2025 | 67.10p | 67.66p | 65.50p | 66.70p | 4,935,040 |
| Jan 29, 2025 | 68.50p | 68.70p | 67.40p | 67.40p | 4,907,345 |
| Jan 28, 2025 | 67.10p | 68.70p | 66.17p | 68.10p | 12,860,919 |
| Jan 27, 2025 | 65.90p | 67.50p | 65.20p | 67.40p | 7,584,885 |
| Jan 24, 2025 | 66.20p | 66.80p | 65.37p | 65.50p | 4,820,530 |
| Jan 23, 2025 | 67.90p | 67.90p | 65.30p | 65.90p | 7,688,898 |
| Jan 22, 2025 | 67.30p | 68.90p | 65.60p | 65.60p | 6,302,453 |
| Jan 21, 2025 | 68.60p | 68.80p | 66.90p | 67.30p | 5,365,254 |
| Jan 20, 2025 | 70.00p | 70.10p | 68.40p | 68.40p | 8,915,854 |
| Jan 17, 2025 | 68.80p | 70.80p | 68.80p | 69.70p | 4,369,627 |
| Jan 16, 2025 | 70.10p | 70.63p | 69.00p | 70.00p | 3,333,692 |
| Jan 15, 2025 | 69.90p | 70.10p | 67.30p | 69.90p | 3,419,025 |
| Jan 14, 2025 | 69.00p | 69.00p | 66.30p | 67.10p | 2,685,768 |
| Jan 13, 2025 | 66.00p | 66.70p | 65.60p | 66.40p | 4,114,593 |
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 |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.