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
24/12/2025 79.60p 80.20p 79.50p 80.00p 2073042
23/12/2025 80.90p 80.90p 79.60p 79.70p 2616955
22/12/2025 79.10p 80.00p 79.00p 79.90p 1702076
19/12/2025 81.20p 81.20p 79.60p 79.90p 2931404
18/12/2025 80.90p 81.30p 80.00p 80.40p 3412120
17/12/2025 80.90p 80.90p 79.10p 80.00p 2560040
16/12/2025 79.00p 79.80p 78.49p 79.30p 2665001
15/12/2025 79.80p 79.80p 78.90p 79.10p 1756083
12/12/2025 78.50p 79.20p 78.10p 79.00p 3036205
11/12/2025 78.20p 78.54p 77.70p 78.20p 3250139
10/12/2025 81.90p 81.90p 78.10p 78.10p 4960613
09/12/2025 80.10p 80.60p 79.80p 79.80p 3654476
08/12/2025 81.40p 81.40p 79.80p 80.00p 2218283
05/12/2025 82.50p 82.60p 80.70p 81.10p 2071768
04/12/2025 82.10p 82.30p 80.80p 82.20p 2457589
03/12/2025 82.60p 82.80p 81.20p 81.90p 3641133
02/12/2025 80.60p 81.80p 80.60p 81.60p 2599957
01/12/2025 81.50p 81.80p 80.50p 81.20p 2650606
28/11/2025 80.10p 81.80p 80.10p 81.80p 3269555
27/11/2025 80.20p 81.40p 80.00p 81.30p 3110520
26/11/2025 79.00p 80.21p 78.20p 80.20p 5775878
25/11/2025 78.90p 78.90p 77.40p 78.80p 4501461
24/11/2025 77.60p 78.27p 76.80p 77.10p 4542801
21/11/2025 79.80p 79.80p 77.50p 78.00p 2463619
20/11/2025 79.80p 79.80p 77.70p 77.90p 2439693
19/11/2025 78.50p 79.20p 77.80p 77.80p 3863737
18/11/2025 80.10p 80.10p 78.30p 79.00p 3550110
17/11/2025 80.10p 80.10p 78.80p 79.30p 1716323
14/11/2025 80.30p 80.38p 78.90p 79.30p 3436260
13/11/2025 80.10p 81.10p 80.10p 80.40p 2206026
12/11/2025 81.90p 81.90p 80.90p 80.90p 2297050
11/11/2025 81.80p 81.90p 80.70p 81.90p 3671539
10/11/2025 80.50p 81.80p 80.40p 81.00p 3032256
07/11/2025 80.70p 81.00p 79.84p 80.60p 3273061
06/11/2025 80.40p 81.20p 80.00p 80.40p 1946882
05/11/2025 80.30p 80.70p 79.90p 80.40p 2275085
04/11/2025 79.30p 81.10p 78.70p 80.20p 3479815
03/11/2025 80.90p 80.90p 78.50p 79.20p 1957218
31/10/2025 79.40p 80.00p 78.70p 79.10p 3681925
30/10/2025 81.30p 81.30p 79.20p 79.40p 4970161
29/10/2025 81.20p 81.50p 79.80p 80.90p 4043784
28/10/2025 81.30p 81.50p 79.89p 80.20p 2051523
27/10/2025 80.50p 81.30p 80.20p 80.60p 2839771
24/10/2025 81.40p 81.40p 80.05p 81.00p 4504174
23/10/2025 80.90p 80.90p 79.10p 80.30p 2840444
22/10/2025 81.10p 82.50p 80.90p 81.80p 5025654
21/10/2025 81.10p 81.50p 80.10p 80.80p 2732526
20/10/2025 80.00p 81.00p 79.50p 81.00p 2677379
17/10/2025 80.40p 80.40p 79.10p 79.90p 2640817
16/10/2025 79.80p 80.20p 79.19p 80.20p 1958672
15/10/2025 80.40p 80.40p 79.20p 79.50p 5640448
14/10/2025 79.70p 80.30p 79.30p 79.90p 3191080
13/10/2025 78.40p 79.61p 78.30p 79.60p 1967556
10/10/2025 79.30p 79.30p 78.10p 78.30p 2527538
09/10/2025 77.60p 78.60p 77.20p 78.50p 2668017
08/10/2025 79.90p 79.90p 77.10p 77.70p 2933112
07/10/2025 77.80p 79.50p 77.80p 78.50p 1955760
06/10/2025 79.50p 79.90p 78.50p 79.40p 3432325
03/10/2025 78.90p 79.50p 78.20p 79.40p 3383832
02/10/2025 78.00p 78.70p 77.70p 78.20p 2390571
01/10/2025 77.90p 78.70p 77.70p 77.80p 3278864
30/09/2025 76.60p 78.50p 76.60p 78.40p 6245959
29/09/2025 76.80p 78.00p 76.50p 78.00p 3018250
26/09/2025 76.70p 77.10p 76.22p 76.70p 5062203
25/09/2025 77.30p 77.70p 76.70p 76.70p 2775962
24/09/2025 78.00p 78.30p 77.70p 77.80p 1401720
23/09/2025 78.20p 79.10p 77.60p 77.80p 2836634
22/09/2025 77.70p 78.59p 77.30p 78.30p 2027041
19/09/2025 78.00p 78.80p 77.60p 78.00p 5310478
18/09/2025 78.00p 79.30p 77.29p 78.10p 3176173
17/09/2025 79.10p 80.50p 77.28p 77.80p 3495665
16/09/2025 78.10p 78.70p 78.10p 78.60p 1858987
15/09/2025 78.10p 78.80p 78.05p 78.70p 1682691
12/09/2025 80.40p 80.40p 78.08p 78.20p 2231367
11/09/2025 78.50p 78.50p 77.90p 78.50p 1818030
10/09/2025 78.50p 78.80p 77.64p 77.90p 1963238
09/09/2025 79.90p 80.30p 78.29p 78.30p 2760974
08/09/2025 79.90p 80.23p 79.20p 79.70p 2574884
05/09/2025 77.10p 79.60p 77.10p 79.50p 2254478
04/09/2025 79.00p 79.31p 78.30p 78.70p 2053604
03/09/2025 77.00p 78.40p 76.50p 78.50p 3216184
02/09/2025 79.20p 79.47p 77.45p 77.40p 5702637
01/09/2025 78.00p 79.41p 78.00p 79.30p 1566610
29/08/2025 79.30p 79.30p 77.80p 78.30p 2176821
28/08/2025 77.70p 78.60p 77.59p 78.50p 2633701
27/08/2025 78.00p 79.09p 77.70p 78.20p 2054488
26/08/2025 79.10p 79.60p 78.00p 78.30p 2899652
22/08/2025 78.90p 79.31p 78.20p 79.10p 3809331
21/08/2025 82.50p 82.50p 78.60p 78.90p 1685549
20/08/2025 79.30p 80.10p 79.20p 80.00p 5075657
19/08/2025 79.50p 79.50p 78.60p 79.20p 1485235
18/08/2025 79.20p 80.00p 78.39p 78.60p 1770942
15/08/2025 82.00p 82.00p 78.80p 79.10p 2678611
14/08/2025 81.60p 81.80p 80.45p 81.10p 2711566
13/08/2025 81.00p 82.20p 81.00p 81.40p 3618901
12/08/2025 81.90p 82.43p 81.00p 81.00p 3808043
11/08/2025 81.00p 81.90p 80.50p 81.80p 2539161
08/08/2025 80.50p 81.40p 80.00p 80.70p 3058558
07/08/2025 81.40p 81.50p 79.90p 80.00p 2716962
06/08/2025 80.10p 81.60p 80.10p 81.40p 1892660
05/08/2025 80.00p 81.00p 80.00p 81.00p 1919621
04/08/2025 81.60p 81.60p 79.80p 80.80p 2837931
01/08/2025 79.30p 80.20p 79.00p 79.90p 4272905
31/07/2025 77.20p 80.62p 77.20p 80.00p 2065981
30/07/2025 79.80p 80.70p 79.50p 80.00p 2171953
29/07/2025 80.30p 81.10p 79.00p 79.80p 2620908
28/07/2025 79.90p 80.70p 79.70p 80.70p 3179072
25/07/2025 79.30p 79.80p 78.70p 79.50p 2490886
24/07/2025 76.90p 79.20p 76.50p 79.00p 7980302
23/07/2025 84.00p 84.00p 78.84p 79.30p 9960591
22/07/2025 82.00p 82.50p 81.51p 82.10p 2658733
21/07/2025 81.70p 82.11p 80.70p 81.90p 4328166
18/07/2025 81.10p 81.40p 80.05p 80.80p 2696494
17/07/2025 82.90p 82.90p 80.50p 80.70p 3560144
16/07/2025 83.90p 83.90p 80.80p 81.10p 3322828
15/07/2025 83.10p 83.10p 81.00p 81.00p 2214755
14/07/2025 80.50p 82.30p 80.50p 82.00p 6320426
11/07/2025 81.70p 83.20p 80.60p 80.70p 2188853
10/07/2025 82.30p 83.00p 81.40p 81.40p 4943311
09/07/2025 82.40p 83.10p 82.00p 82.00p 2758346
08/07/2025 84.10p 84.10p 82.20p 82.50p 3773207
07/07/2025 83.50p 84.60p 83.30p 83.60p 2541544
04/07/2025 83.40p 84.80p 83.10p 83.50p 2163726
03/07/2025 87.00p 87.00p 83.30p 83.60p 3056936
02/07/2025 82.70p 86.93p 82.70p 84.20p 5491369
01/07/2025 85.60p 86.90p 84.90p 86.80p 4520898
30/06/2025 85.10p 85.70p 84.60p 84.90p 2262513
27/06/2025 84.80p 85.70p 84.30p 85.10p 3338652
26/06/2025 85.00p 85.50p 83.70p 84.70p 2689473
25/06/2025 84.80p 84.80p 83.09p 84.10p 2340339
24/06/2025 84.40p 84.70p 83.70p 84.00p 3207022
23/06/2025 83.60p 84.40p 83.30p 84.20p 1739358
20/06/2025 80.10p 84.60p 80.10p 84.10p 4165130
19/06/2025 83.40p 84.30p 82.90p 83.80p 1874846
18/06/2025 83.70p 84.00p 82.30p 83.70p 2113693
17/06/2025 80.10p 83.20p 80.10p 83.00p 2531430
16/06/2025 83.60p 83.80p 81.90p 82.40p 1572998
13/06/2025 82.50p 82.70p 82.00p 82.40p 3205165
12/06/2025 83.30p 83.70p 82.90p 83.00p 2594247
11/06/2025 83.40p 83.80p 82.90p 83.50p 2680471
10/06/2025 83.30p 84.20p 82.70p 83.20p 3790045
09/06/2025 82.20p 83.20p 82.10p 83.20p 1452990
06/06/2025 82.40p 83.20p 81.80p 82.30p 2186118
05/06/2025 83.00p 83.10p 81.56p 82.40p 2347547
04/06/2025 81.80p 82.50p 81.20p 81.80p 2241860
03/06/2025 82.40p 82.70p 81.60p 81.90p 2010325
02/06/2025 81.70p 82.39p 80.90p 82.00p 2963877
30/05/2025 82.30p 82.30p 81.20p 82.10p 2845499
29/05/2025 80.30p 82.10p 80.10p 81.60p 4800508
28/05/2025 79.00p 80.40p 79.00p 80.20p 3783927
27/05/2025 80.30p 80.80p 79.50p 79.70p 5273528
23/05/2025 80.40p 80.90p 78.24p 79.80p 2502745
22/05/2025 81.40p 81.40p 78.60p 79.40p 2169449
21/05/2025 81.20p 81.30p 79.70p 79.80p 4016646
20/05/2025 81.00p 81.30p 80.30p 81.20p 1980396
19/05/2025 79.00p 80.70p 79.00p 80.60p 7447045
16/05/2025 79.50p 80.00p 79.30p 79.90p 2192815
15/05/2025 78.30p 79.20p 78.10p 79.10p 1976824
14/05/2025 80.50p 80.50p 78.00p 78.30p 2047626
13/05/2025 77.10p 79.20p 77.10p 78.10p 1691520
12/05/2025 80.50p 80.50p 78.10p 78.70p 2419502
09/05/2025 77.00p 79.60p 77.00p 79.10p 2010339
08/05/2025 79.50p 80.70p 79.00p 79.20p 4728498
07/05/2025 78.70p 80.12p 78.32p 79.70p 3696207
06/05/2025 79.00p 79.80p 78.30p 79.40p 5159501
02/05/2025 78.00p 78.70p 77.50p 78.10p 1921939
01/05/2025 77.90p 78.50p 77.10p 78.20p 2468067
30/04/2025 76.50p 77.70p 76.50p 77.60p 4581279
29/04/2025 77.20p 77.80p 76.79p 77.10p 2718963
28/04/2025 77.30p 77.90p 76.70p 76.80p 1962444
25/04/2025 77.60p 78.10p 76.79p 76.80p 2397822
24/04/2025 75.60p 79.50p 75.60p 77.40p 3644579
23/04/2025 79.00p 79.15p 77.10p 77.30p 9028681
22/04/2025 79.00p 79.70p 78.30p 78.80p 4952345
17/04/2025 78.50p 79.03p 77.77p 78.80p 3644660
16/04/2025 78.50p 79.10p 77.90p 78.20p 2993965
15/04/2025 77.50p 78.80p 77.40p 78.40p 5113259
14/04/2025 77.60p 77.90p 76.11p 77.50p 5629924
11/04/2025 73.00p 77.40p 73.00p 76.80p 2773684
10/04/2025 75.00p 77.40p 73.90p 76.20p 4952928
09/04/2025 72.20p 74.50p 72.20p 73.70p 3045054
08/04/2025 72.70p 75.30p 72.70p 74.90p 5762926
07/04/2025 75.00p 76.10p 71.48p 73.20p 8132520
04/04/2025 77.00p 78.10p 74.60p 74.70p 9767441
03/04/2025 76.70p 77.94p 75.60p 77.60p 3457015
02/04/2025 75.70p 76.78p 75.70p 76.00p 3915817
01/04/2025 76.50p 77.40p 75.86p 76.40p 3259514
31/03/2025 78.00p 78.00p 76.20p 76.60p 4588164
28/03/2025 77.30p 77.74p 75.20p 77.50p 3650406
27/03/2025 75.00p 76.20p 75.00p 75.10p 2012825
26/03/2025 75.00p 76.40p 75.00p 75.80p 3330671
25/03/2025 78.00p 78.00p 75.45p 75.50p 2857103
24/03/2025 75.00p 77.30p 75.00p 76.00p 3525103
21/03/2025 78.00p 78.00p 76.30p 76.60p 6165114
20/03/2025 77.50p 77.70p 76.31p 77.00p 7510466
19/03/2025 77.20p 77.80p 76.20p 76.20p 8073541
18/03/2025 77.70p 77.90p 76.40p 77.10p 6787034
17/03/2025 76.00p 77.60p 75.30p 77.30p 5664188
14/03/2025 75.00p 76.10p 73.90p 75.70p 3568266
13/03/2025 75.00p 75.00p 73.60p 74.50p 3968451

*Close Price adjusted for both dividends and splits