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
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
25/04/2023 85.50p 85.50p 83.43p 84.30p 1957704
24/04/2023 84.20p 85.20p 83.10p 84.50p 3150218
21/04/2023 84.80p 84.80p 83.00p 83.50p 5536957
20/04/2023 83.60p 85.05p 82.70p 83.50p 9518547
19/04/2023 86.10p 86.20p 84.50p 85.00p 9063224
18/04/2023 87.90p 88.50p 85.70p 86.30p 3311411
17/04/2023 88.40p 89.63p 87.60p 87.60p 6043348
14/04/2023 88.70p 90.60p 88.20p 88.30p 4411971
13/04/2023 89.90p 91.00p 88.50p 88.50p 2413003
12/04/2023 89.30p 90.40p 88.60p 89.80p 3168509
11/04/2023 88.80p 90.27p 87.26p 88.30p 3624169
06/04/2023 84.60p 88.00p 84.22p 87.60p 5034672
05/04/2023 86.60p 87.50p 84.10p 84.60p 3417370
04/04/2023 88.00p 88.40p 86.50p 86.50p 3290079
03/04/2023 84.80p 87.80p 84.80p 87.50p 2515126
31/03/2023 84.80p 96.25p 84.28p 86.60p 12123793
30/03/2023 86.40p 87.75p 84.95p 85.60p 8973697
29/03/2023 84.40p 86.60p 83.60p 86.40p 3922769
28/03/2023 87.60p 87.60p 83.60p 84.40p 3072936
27/03/2023 87.80p 87.80p 85.23p 86.00p 2234455
24/03/2023 87.00p 87.00p 84.95p 85.40p 6035638
23/03/2023 86.00p 87.50p 85.60p 86.00p 2292644
22/03/2023 87.60p 89.60p 86.20p 86.60p 2358352
21/03/2023 88.20p 89.60p 87.40p 89.20p 3366169
20/03/2023 87.00p 87.60p 85.20p 86.60p 2600377
17/03/2023 89.20p 89.20p 85.80p 87.00p 10086610
16/03/2023 89.40p 89.60p 86.60p 87.80p 4065768
15/03/2023 87.00p 89.40p 86.60p 88.60p 7511700
14/03/2023 85.60p 87.90p 84.80p 87.60p 4974527
13/03/2023 85.40p 86.08p 82.75p 85.60p 6885225
10/03/2023 84.40p 86.00p 83.40p 85.20p 5109594
09/03/2023 87.40p 88.00p 84.80p 86.00p 5659046
08/03/2023 89.60p 89.60p 86.20p 87.80p 11483954
07/03/2023 90.00p 90.60p 88.40p 88.40p 10703527
06/03/2023 89.00p 90.40p 88.30p 90.40p 3491716
03/03/2023 88.80p 89.40p 88.40p 89.00p 3128104
02/03/2023 89.40p 90.80p 88.60p 88.60p 12499515
01/03/2023 91.20p 91.40p 89.40p 89.60p 2630326
28/02/2023 90.80p 91.80p 90.36p 91.40p 5311617
27/02/2023 91.00p 92.00p 90.60p 91.20p 2828760
24/02/2023 91.60p 91.60p 90.20p 90.60p 4258005
23/02/2023 93.00p 95.00p 89.89p 91.00p 14953976
22/02/2023 95.60p 95.80p 93.47p 94.80p 3145975
21/02/2023 96.60p 97.00p 95.00p 95.20p 2031507
20/02/2023 97.00p 97.40p 95.60p 96.60p 1867022
17/02/2023 95.60p 97.00p 95.00p 96.80p 2463140
16/02/2023 96.80p 97.80p 95.80p 95.80p 9453239
15/02/2023 98.00p 98.20p 95.60p 96.20p 2747041
14/02/2023 99.20p 99.80p 97.40p 97.40p 2687432
13/02/2023 98.80p 99.60p 96.80p 99.00p 2111271
10/02/2023 97.00p 98.80p 96.05p 97.80p 6373145
09/02/2023 99.00p 100.00p 96.00p 96.80p 5146610
08/02/2023 98.20p 99.40p 97.20p 98.40p 3780449
07/02/2023 101.50p 102.50p 96.80p 96.80p 3465965
06/02/2023 101.50p 103.00p 98.78p 101.50p 1972389
03/02/2023 102.50p 104.50p 101.50p 101.50p 4183557
02/02/2023 96.00p 104.50p 96.00p 104.50p 6458646
01/02/2023 96.80p 98.20p 96.00p 96.60p 5083986
31/01/2023 98.00p 98.00p 95.00p 96.20p 3893537
30/01/2023 99.80p 99.80p 97.60p 97.80p 2568138
27/01/2023 98.80p 100.00p 98.80p 99.40p 1933431
26/01/2023 99.00p 101.00p 98.40p 98.80p 5153363
25/01/2023 99.20p 99.80p 98.20p 99.00p 3433291
24/01/2023 101.50p 101.50p 98.20p 98.20p 3426421
23/01/2023 101.50p 103.00p 99.60p 100.50p 2937984
20/01/2023 101.50p 102.50p 100.00p 101.50p 2353271
19/01/2023 101.00p 101.78p 98.80p 100.50p 2976067
18/01/2023 104.00p 105.00p 101.00p 101.50p 3772892
17/01/2023 102.50p 105.50p 102.00p 104.50p 3431220
16/01/2023 103.00p 103.50p 102.00p 103.00p 2638104
13/01/2023 103.00p 104.00p 101.00p 103.00p 2536404
12/01/2023 99.80p 104.00p 99.80p 104.00p 5613623
11/01/2023 100.50p 101.00p 98.60p 100.00p 3636791
10/01/2023 100.50p 101.50p 99.20p 99.20p 4667897
09/01/2023 101.50p 102.50p 100.00p 101.00p 4356429
06/01/2023 103.00p 103.00p 101.50p 102.50p 3994195
05/01/2023 103.00p 104.50p 102.50p 103.00p 1699312
04/01/2023 103.50p 104.00p 100.00p 102.50p 5226551
03/01/2023 101.50p 105.00p 101.50p 102.00p 3702312
30/12/2022 102.50p 102.50p 100.50p 102.50p 424734
29/12/2022 99.60p 102.50p 98.50p 102.50p 3529085
28/12/2022 102.00p 102.00p 98.60p 99.40p 1930772
23/12/2022 99.20p 102.00p 99.20p 102.00p 1089683
22/12/2022 100.50p 101.50p 99.20p 99.40p 1855377
21/12/2022 101.50p 102.00p 100.50p 101.00p 2482886
20/12/2022 101.50p 101.50p 99.80p 99.80p 2340824
19/12/2022 100.50p 103.00p 100.00p 102.50p 1813688
16/12/2022 104.50p 104.50p 100.00p 101.50p 5780385
15/12/2022 105.00p 105.00p 102.50p 103.50p 3346757
14/12/2022 103.00p 105.50p 102.50p 105.50p 2821473
13/12/2022 103.00p 105.00p 100.00p 103.50p 4773483
12/12/2022 103.50p 103.50p 100.00p 100.50p 2378001
09/12/2022 105.50p 105.50p 101.23p 102.50p 3085793
08/12/2022 103.00p 106.50p 102.50p 102.50p 2896127
07/12/2022 105.00p 106.00p 103.00p 104.50p 5330756
06/12/2022 106.50p 106.50p 105.00p 105.00p 1921674
05/12/2022 106.00p 107.00p 105.80p 106.50p 2770193
02/12/2022 105.00p 108.00p 104.00p 105.50p 5031610
01/12/2022 106.50p 106.50p 104.00p 105.50p 3861469
30/11/2022 108.00p 109.00p 103.50p 103.50p 7512259
29/11/2022 106.50p 108.50p 106.50p 107.50p 2075663
28/11/2022 106.50p 108.00p 104.50p 107.50p 2810953
25/11/2022 108.50p 108.50p 104.00p 106.00p 1951730
24/11/2022 106.00p 108.50p 104.00p 108.00p 3351418
23/11/2022 106.50p 107.00p 103.80p 104.00p 3138945
22/11/2022 106.00p 108.00p 105.43p 106.50p 2361535
21/11/2022 104.50p 107.00p 104.00p 106.00p 2248933
18/11/2022 103.50p 105.50p 103.29p 105.00p 2732545
17/11/2022 104.00p 104.50p 102.50p 103.50p 2103988
16/11/2022 106.00p 106.00p 100.50p 103.50p 4191906

*Close Price adjusted for both dividends and splits