Supermarket Income Reit (SUPR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Supermarket Income Reit

Date Open High Low Close* Volume
08/02/2024 79.50p 81.80p 76.60p 76.60p 1355779
07/02/2024 78.50p 79.49p 77.00p 77.00p 1529017
06/02/2024 77.00p 82.50p 76.76p 78.50p 2232962
05/02/2024 78.60p 82.20p 77.20p 77.30p 2435206
02/02/2024 78.50p 80.90p 78.20p 78.20p 1053400
01/02/2024 82.90p 82.90p 78.10p 78.60p 3208519
31/01/2024 82.90p 82.90p 78.90p 81.00p 1601386
30/01/2024 82.80p 82.80p 79.00p 80.60p 1144840
29/01/2024 80.00p 82.90p 79.00p 80.80p 1074231
26/01/2024 81.00p 82.30p 79.10p 80.20p 1186491
25/01/2024 82.90p 82.90p 78.20p 80.10p 867206
24/01/2024 80.00p 81.20p 79.17p 80.00p 1606292
23/01/2024 80.70p 82.80p 78.60p 78.70p 1842420
22/01/2024 81.00p 82.70p 79.30p 79.50p 4884978
19/01/2024 80.00p 82.90p 79.50p 79.60p 1157202
18/01/2024 81.90p 82.70p 80.00p 80.00p 2425407
17/01/2024 83.00p 85.70p 79.70p 80.30p 2255517
16/01/2024 82.00p 83.30p 82.00p 82.90p 2674770
15/01/2024 84.00p 84.10p 82.00p 82.80p 1585388
12/01/2024 85.60p 85.60p 82.40p 82.90p 1476201
11/01/2024 83.80p 84.60p 81.70p 82.00p 2073059
10/01/2024 84.40p 85.80p 83.60p 83.70p 2646351
09/01/2024 87.40p 87.40p 84.70p 84.90p 1503688
08/01/2024 87.40p 87.40p 83.60p 87.00p 2701171
05/01/2024 85.40p 86.20p 83.87p 85.50p 1603589
04/01/2024 88.80p 88.80p 85.60p 86.00p 2974274
03/01/2024 85.60p 88.50p 85.10p 86.50p 2397175
02/01/2024 87.10p 88.30p 85.60p 86.30p 1702841
29/12/2023 86.70p 88.50p 86.70p 86.90p 402543
28/12/2023 88.70p 88.70p 87.19p 88.30p 560031
27/12/2023 87.90p 88.60p 87.50p 88.50p 1093502
22/12/2023 88.60p 88.60p 87.20p 87.20p 1190749
21/12/2023 88.20p 88.60p 86.80p 87.40p 1424690
20/12/2023 86.40p 88.71p 85.80p 88.40p 3534812
19/12/2023 85.70p 86.50p 84.50p 85.30p 2447772
18/12/2023 81.10p 85.40p 81.10p 84.80p 3014277
15/12/2023 84.90p 85.90p 83.60p 84.60p 5381611
14/12/2023 80.90p 85.60p 80.90p 84.00p 2877860
13/12/2023 79.10p 80.40p 78.60p 79.80p 3232000
12/12/2023 81.10p 82.30p 79.23p 79.30p 1994318
11/12/2023 79.80p 82.99p 79.40p 81.30p 2236149
08/12/2023 79.60p 81.60p 79.60p 80.30p 1925535
07/12/2023 81.50p 81.60p 79.90p 80.20p 4151659
06/12/2023 82.00p 83.50p 81.30p 81.50p 4723203
05/12/2023 80.40p 83.23p 80.40p 82.10p 1634496
04/12/2023 82.30p 84.20p 81.00p 81.00p 2442759
01/12/2023 85.00p 85.00p 80.50p 82.60p 1311358
30/11/2023 84.50p 85.80p 81.10p 81.30p 4690158
29/11/2023 84.40p 85.50p 81.00p 82.50p 4006327
28/11/2023 83.30p 85.30p 81.30p 82.80p 1161934
27/11/2023 81.90p 83.70p 81.70p 83.20p 983356
24/11/2023 81.20p 85.00p 81.20p 82.70p 1137260
23/11/2023 81.40p 85.30p 81.30p 83.60p 1049273
22/11/2023 83.60p 85.50p 81.40p 83.00p 1285676
21/11/2023 84.50p 85.20p 81.60p 81.60p 1765685
20/11/2023 82.40p 84.38p 82.00p 84.20p 2024812
17/11/2023 83.00p 84.22p 81.80p 82.90p 2569219
16/11/2023 82.90p 83.80p 81.20p 82.00p 2416271
15/11/2023 83.60p 88.20p 82.70p 82.70p 6586606
14/11/2023 78.80p 85.70p 76.30p 85.70p 6433457
13/11/2023 78.10p 80.20p 76.63p 79.40p 1848331
10/11/2023 78.20p 79.70p 76.85p 79.40p 3732783
09/11/2023 78.00p 80.00p 76.09p 79.40p 2273924
08/11/2023 78.20p 79.30p 76.90p 77.00p 1570152
07/11/2023 76.70p 80.00p 76.70p 78.10p 1374837
06/11/2023 77.10p 81.30p 77.10p 78.90p 2262965
03/11/2023 79.40p 81.20p 79.40p 81.10p 3338419
02/11/2023 75.50p 79.30p 74.00p 79.30p 5480457
01/11/2023 74.00p 74.90p 71.10p 73.00p 2238940
31/10/2023 71.90p 74.82p 71.90p 72.60p 2175820
30/10/2023 74.00p 74.00p 72.40p 73.00p 2383897
27/10/2023 71.80p 74.20p 71.80p 73.40p 5401954
26/10/2023 70.50p 72.50p 69.50p 72.50p 4983557
25/10/2023 72.20p 73.20p 69.50p 70.30p 2608278
24/10/2023 71.90p 72.40p 70.90p 71.40p 3257710
23/10/2023 71.20p 71.60p 69.55p 71.30p 2639777
20/10/2023 74.70p 74.70p 70.00p 71.20p 4192256
19/10/2023 73.60p 73.60p 71.20p 71.50p 1712232
18/10/2023 73.10p 75.50p 72.90p 73.30p 2209330
17/10/2023 72.60p 74.90p 72.60p 74.90p 2209086
16/10/2023 73.30p 76.00p 71.50p 72.60p 2440865
13/10/2023 77.00p 77.00p 72.70p 72.70p 1236719
12/10/2023 76.20p 77.10p 74.50p 74.50p 1672645
11/10/2023 77.00p 77.10p 75.30p 77.00p 4402165
10/10/2023 73.80p 76.40p 73.80p 75.10p 2534570
09/10/2023 74.10p 76.40p 73.93p 74.30p 2031205
06/10/2023 73.00p 75.90p 73.00p 74.80p 953980
05/10/2023 75.00p 76.00p 73.80p 74.50p 1333538
04/10/2023 72.50p 74.90p 72.00p 73.40p 2055225
03/10/2023 74.80p 74.90p 73.20p 73.80p 2559534
02/10/2023 77.90p 77.90p 74.50p 74.60p 1517962
29/09/2023 74.10p 77.05p 74.10p 76.10p 2834956
28/09/2023 76.40p 78.40p 74.10p 74.10p 3582991
27/09/2023 79.10p 79.80p 78.40p 78.60p 2752159
26/09/2023 79.50p 79.80p 77.80p 79.80p 1520457
25/09/2023 80.60p 80.60p 77.10p 78.40p 2183612
22/09/2023 79.10p 80.57p 78.20p 78.40p 4674545
21/09/2023 78.40p 81.70p 77.29p 80.20p 4703897
20/09/2023 78.20p 80.00p 76.40p 78.80p 2501537
19/09/2023 74.60p 77.50p 74.60p 75.00p 1302005
18/09/2023 77.60p 78.10p 74.30p 74.50p 1704987
15/09/2023 76.50p 78.90p 75.70p 76.20p 7653786
14/09/2023 73.50p 77.50p 73.50p 77.50p 1988275
13/09/2023 75.10p 76.20p 73.80p 75.80p 1286885
12/09/2023 75.60p 75.70p 74.10p 75.30p 1348831
11/09/2023 76.70p 76.70p 73.90p 75.50p 1129327
08/09/2023 74.30p 76.50p 74.30p 75.90p 1851461
07/09/2023 73.50p 76.60p 73.05p 74.50p 2961727
06/09/2023 74.00p 76.60p 73.80p 75.60p 1611668
05/09/2023 74.00p 76.50p 74.00p 74.80p 860658
04/09/2023 76.00p 77.30p 75.00p 75.10p 1308904
01/09/2023 76.40p 77.60p 76.20p 76.20p 1407560
31/08/2023 77.70p 78.59p 76.60p 77.20p 3160024
30/08/2023 76.50p 77.44p 75.70p 76.50p 1827335
29/08/2023 74.90p 76.30p 73.80p 75.80p 2095696
25/08/2023 74.00p 75.20p 73.40p 74.40p 2808756
24/08/2023 74.40p 76.30p 73.70p 74.50p 2867449
23/08/2023 73.00p 74.80p 71.70p 74.00p 1838517
22/08/2023 71.70p 72.70p 71.00p 72.50p 2105327
21/08/2023 71.70p 72.10p 70.80p 70.80p 4499216
18/08/2023 73.00p 74.00p 71.70p 72.00p 4775974
17/08/2023 73.50p 75.10p 72.90p 72.90p 1907695
16/08/2023 74.90p 75.90p 73.50p 73.80p 771642
15/08/2023 78.50p 78.50p 73.68p 74.20p 4611699
14/08/2023 77.70p 78.30p 75.50p 75.80p 1097484
11/08/2023 77.40p 78.40p 75.60p 76.20p 2908780
10/08/2023 77.30p 78.70p 77.04p 77.80p 2034012
09/08/2023 77.10p 77.70p 76.50p 77.20p 1130071
08/08/2023 76.00p 77.80p 75.90p 77.10p 2467652
07/08/2023 76.50p 76.50p 75.90p 76.00p 1851885
04/08/2023 75.80p 77.60p 75.20p 76.50p 1039693
03/08/2023 75.00p 77.30p 75.00p 76.60p 1395382
02/08/2023 75.20p 76.40p 75.00p 75.30p 2167787
01/08/2023 76.30p 76.40p 74.59p 75.30p 2392329
31/07/2023 75.50p 78.10p 75.20p 76.30p 1720736
28/07/2023 76.00p 78.80p 75.50p 76.30p 2009889
27/07/2023 77.90p 79.00p 76.40p 76.90p 5186379
26/07/2023 78.40p 78.40p 76.50p 77.90p 2503773
25/07/2023 77.70p 78.00p 76.70p 77.50p 2487196
24/07/2023 77.60p 79.44p 77.20p 77.60p 1813071
21/07/2023 78.80p 80.30p 78.00p 78.70p 2070435
20/07/2023 78.80p 81.40p 77.60p 78.40p 8181916
19/07/2023 75.20p 79.00p 75.00p 78.40p 5090432
18/07/2023 73.00p 74.40p 72.90p 73.80p 3033198
17/07/2023 75.10p 75.30p 73.30p 73.30p 2145069
14/07/2023 74.60p 75.70p 74.00p 75.50p 2662288
13/07/2023 74.20p 75.00p 73.54p 75.00p 3761482
12/07/2023 72.10p 75.50p 71.89p 75.20p 3356549
11/07/2023 70.30p 72.10p 70.26p 72.10p 1681829
10/07/2023 70.40p 71.40p 69.60p 70.30p 3082530
07/07/2023 72.00p 72.14p 70.60p 70.60p 6629989
06/07/2023 73.50p 73.90p 72.00p 72.00p 4901434
05/07/2023 74.80p 75.80p 73.50p 73.90p 2033085
04/07/2023 73.60p 75.40p 73.60p 75.00p 1904423
03/07/2023 75.00p 75.00p 72.80p 73.60p 2196302
30/06/2023 73.10p 74.40p 72.80p 73.00p 6524499
29/06/2023 75.60p 75.60p 72.60p 72.90p 5554156
28/06/2023 72.20p 75.20p 72.20p 75.00p 6041752
27/06/2023 72.00p 74.40p 71.90p 73.50p 4495314
26/06/2023 73.60p 73.60p 71.10p 71.80p 4017773
23/06/2023 73.60p 75.30p 71.30p 71.30p 6928171
22/06/2023 75.60p 76.70p 73.50p 73.80p 2932756
21/06/2023 75.70p 76.30p 74.10p 75.40p 3208965
20/06/2023 76.10p 76.90p 75.80p 76.20p 3019678
19/06/2023 79.10p 79.10p 76.32p 76.40p 2629769
16/06/2023 78.90p 78.90p 77.40p 77.40p 10865449
15/06/2023 79.40p 79.69p 77.50p 77.70p 3464186
14/06/2023 80.20p 81.00p 79.10p 79.10p 3370010
13/06/2023 81.70p 82.70p 79.70p 79.80p 6045813
12/06/2023 82.60p 82.80p 81.10p 82.00p 2198063
09/06/2023 82.90p 82.90p 81.60p 82.50p 3073863
08/06/2023 81.50p 82.50p 81.50p 82.30p 6458168
07/06/2023 82.90p 82.90p 81.50p 81.70p 2468550
06/06/2023 81.40p 82.60p 80.90p 82.60p 3580078
05/06/2023 82.50p 83.40p 81.10p 81.50p 6138407
02/06/2023 80.20p 82.40p 79.40p 82.40p 7336925
01/06/2023 79.90p 80.20p 78.70p 79.60p 2785033
31/05/2023 79.20p 79.90p 78.14p 79.70p 4762217
30/05/2023 78.30p 79.30p 77.60p 79.10p 10380556
26/05/2023 78.60p 78.60p 76.60p 77.60p 6252427
25/05/2023 80.80p 80.80p 77.80p 78.10p 4846226
24/05/2023 82.40p 82.80p 79.87p 80.70p 6394914
23/05/2023 82.70p 83.80p 82.10p 82.40p 9755255
22/05/2023 85.00p 85.00p 82.50p 82.70p 8171778
19/05/2023 83.30p 84.70p 83.30p 84.10p 2368165
18/05/2023 86.60p 87.50p 83.14p 83.70p 3300499
17/05/2023 86.90p 87.90p 85.90p 86.50p 2229973
16/05/2023 88.10p 88.71p 87.11p 87.80p 3061034
15/05/2023 86.00p 87.60p 85.60p 87.50p 2115187
12/05/2023 87.50p 87.50p 85.40p 85.70p 1462242
11/05/2023 86.50p 87.29p 86.10p 86.20p 2411672
10/05/2023 86.00p 86.70p 85.30p 86.60p 3530191
09/05/2023 87.60p 87.70p 84.80p 85.70p 3959143
05/05/2023 86.10p 88.10p 86.10p 87.00p 4120636
04/05/2023 85.50p 86.80p 85.50p 86.80p 3194432
03/05/2023 87.00p 87.00p 85.70p 86.50p 1853569
02/05/2023 87.40p 88.00p 85.76p 86.00p 2366460
28/04/2023 86.60p 88.10p 85.50p 87.50p 2776254
27/04/2023 84.60p 86.53p 84.10p 86.30p 2114245
26/04/2023 85.50p 85.70p 84.39p 85.60p 3142301

*Close Price adjusted for both dividends and splits