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
23/10/2024 71.80p 72.56p 71.40p 71.80p 3141827
22/10/2024 71.50p 72.40p 71.50p 71.80p 2747710
21/10/2024 73.10p 73.41p 71.80p 71.80p 2426239
18/10/2024 75.70p 75.70p 72.46p 72.70p 2164992
17/10/2024 75.70p 75.70p 73.10p 73.60p 3011659
16/10/2024 71.50p 74.90p 71.50p 74.00p 5989217
15/10/2024 71.40p 72.70p 71.40p 71.80p 3330943
14/10/2024 71.70p 72.30p 71.60p 72.20p 2418149
11/10/2024 71.90p 72.70p 71.00p 72.30p 1732665
10/10/2024 73.10p 74.00p 71.70p 71.70p 16590476
09/10/2024 73.10p 74.60p 73.10p 74.20p 2268714
08/10/2024 74.10p 75.50p 73.10p 73.10p 3895265
07/10/2024 76.00p 76.00p 74.00p 74.10p 2801264
04/10/2024 74.80p 75.90p 74.50p 74.50p 3341662
03/10/2024 75.70p 76.33p 75.00p 75.00p 4684788
02/10/2024 76.00p 76.00p 74.50p 75.50p 8983015
01/10/2024 75.20p 76.20p 74.70p 75.50p 3322945
30/09/2024 76.50p 76.50p 74.20p 75.00p 3808532
27/09/2024 74.60p 76.10p 74.60p 75.20p 2891082
26/09/2024 74.70p 76.10p 74.00p 75.00p 8230164
25/09/2024 74.40p 75.50p 74.20p 74.20p 3114080
24/09/2024 75.00p 75.60p 73.60p 74.80p 3717777
23/09/2024 75.00p 75.50p 74.60p 74.70p 2724323
20/09/2024 74.90p 75.70p 74.50p 74.80p 4936267
19/09/2024 75.70p 76.60p 74.90p 75.00p 1892009
18/09/2024 76.00p 77.50p 75.00p 75.00p 3150517
17/09/2024 78.00p 78.30p 76.50p 76.80p 4263519
16/09/2024 74.00p 77.70p 74.00p 77.70p 4936304
13/09/2024 77.00p 77.00p 75.71p 77.00p 2316813
12/09/2024 76.70p 77.20p 75.64p 76.00p 2025005
11/09/2024 76.50p 77.00p 75.10p 75.10p 2316043
10/09/2024 75.20p 76.60p 74.60p 76.50p 5794375
09/09/2024 73.20p 75.77p 73.20p 75.70p 2203231
06/09/2024 75.60p 76.70p 75.30p 76.10p 2782603
05/09/2024 74.20p 75.90p 74.10p 75.80p 3735424
04/09/2024 72.50p 75.50p 72.50p 74.00p 6827333
03/09/2024 75.00p 75.40p 72.70p 73.00p 2395478
02/09/2024 74.10p 74.40p 73.60p 73.80p 1457223
30/08/2024 73.50p 76.20p 73.50p 74.10p 2467817
29/08/2024 75.00p 76.00p 73.30p 73.40p 2056308
28/08/2024 75.20p 76.20p 74.20p 74.70p 1415991
27/08/2024 76.60p 77.20p 75.24p 75.40p 8603801
23/08/2024 75.80p 78.00p 73.70p 76.00p 3140301
22/08/2024 75.00p 76.90p 73.70p 74.00p 1422776
21/08/2024 74.00p 76.90p 73.80p 74.50p 1589368
20/08/2024 75.00p 75.40p 74.10p 74.40p 1171939
19/08/2024 74.50p 76.90p 74.20p 74.40p 1299796
16/08/2024 74.20p 77.40p 74.20p 74.40p 1289056
15/08/2024 77.50p 77.50p 74.93p 75.20p 1296689
14/08/2024 74.20p 76.10p 74.20p 75.80p 2185712
13/08/2024 73.10p 76.50p 73.10p 74.80p 1412944
12/08/2024 77.40p 77.40p 73.90p 73.90p 979314
09/08/2024 76.20p 76.20p 73.60p 74.40p 1606600
08/08/2024 73.10p 77.20p 73.10p 74.30p 1855179
07/08/2024 72.60p 75.80p 72.60p 75.10p 1518019
06/08/2024 74.90p 76.90p 73.30p 74.20p 3329837
05/08/2024 77.20p 77.20p 72.50p 74.90p 2789620
02/08/2024 75.50p 77.10p 74.30p 75.40p 1839585
01/08/2024 76.00p 76.40p 74.50p 75.50p 3576329
31/07/2024 75.00p 76.83p 74.40p 74.40p 2894697
30/07/2024 76.50p 76.50p 74.20p 74.70p 1994265
29/07/2024 75.70p 76.10p 73.20p 74.40p 2555726
26/07/2024 74.80p 75.40p 73.67p 74.90p 1916192
25/07/2024 76.50p 76.50p 72.50p 73.20p 1211432
24/07/2024 73.30p 76.40p 72.20p 73.10p 1933134
23/07/2024 75.00p 76.30p 73.00p 73.70p 1975579
22/07/2024 76.50p 76.50p 75.00p 75.00p 4260188
19/07/2024 74.90p 76.40p 74.50p 75.30p 1520605
18/07/2024 74.10p 75.90p 74.10p 75.20p 2052248
17/07/2024 73.10p 75.40p 73.10p 74.60p 1028803
16/07/2024 74.70p 75.85p 74.50p 75.40p 1550550
15/07/2024 73.00p 75.60p 73.00p 75.30p 2244624
12/07/2024 76.00p 76.20p 73.10p 74.50p 1422128
11/07/2024 76.50p 76.50p 73.50p 76.00p 2049807
10/07/2024 73.70p 75.94p 72.10p 75.50p 2997632
09/07/2024 75.00p 75.00p 73.10p 73.80p 2276112
08/07/2024 75.00p 75.00p 72.90p 74.00p 1562672
05/07/2024 74.70p 75.10p 72.40p 74.10p 2230021
04/07/2024 74.00p 74.60p 73.00p 73.00p 1086507
03/07/2024 72.00p 73.50p 71.70p 73.40p 2599039
02/07/2024 70.60p 74.40p 70.60p 71.80p 1656394
01/07/2024 74.50p 74.50p 71.40p 71.60p 1339786
28/06/2024 72.80p 73.03p 71.86p 72.50p 1960170
27/06/2024 71.20p 72.40p 71.10p 72.40p 1753591
26/06/2024 73.00p 75.40p 71.40p 71.90p 2595667
25/06/2024 74.40p 74.50p 72.00p 72.00p 1214491
24/06/2024 75.40p 75.40p 71.52p 72.70p 1216430
21/06/2024 74.10p 74.10p 71.40p 72.30p 4243460
20/06/2024 71.70p 72.70p 71.10p 72.40p 1805492
19/06/2024 71.00p 72.30p 71.00p 71.50p 1865579
18/06/2024 74.60p 74.60p 71.60p 72.10p 2283759
17/06/2024 72.70p 73.00p 71.56p 71.60p 1825138
14/06/2024 71.00p 72.70p 71.00p 72.10p 2425835
13/06/2024 74.60p 74.60p 71.76p 71.80p 1943979
12/06/2024 71.50p 73.50p 70.60p 72.90p 3545238
11/06/2024 72.50p 73.15p 70.50p 70.50p 8021002
10/06/2024 72.90p 73.70p 72.30p 73.10p 4851698
07/06/2024 78.00p 78.00p 72.80p 73.00p 3993008
06/06/2024 74.20p 75.80p 74.10p 74.90p 3010452
05/06/2024 74.80p 75.80p 73.80p 74.70p 1662546
04/06/2024 75.80p 76.70p 74.60p 74.60p 3124092
03/06/2024 74.20p 77.50p 74.20p 76.70p 2064726
31/05/2024 75.30p 76.20p 74.60p 74.80p 3466408
30/05/2024 73.00p 76.00p 73.00p 75.40p 2571594
29/05/2024 74.80p 75.20p 73.56p 73.80p 2884719
28/05/2024 77.90p 77.90p 74.20p 74.50p 2335024
24/05/2024 73.40p 74.90p 73.20p 74.40p 2890169
23/05/2024 74.50p 75.70p 73.50p 73.50p 1744525
22/05/2024 74.40p 75.20p 73.90p 75.10p 2762017
21/05/2024 75.00p 75.50p 74.50p 75.00p 3261378
20/05/2024 75.50p 76.30p 75.10p 75.20p 2737933
17/05/2024 75.50p 76.40p 74.36p 75.10p 2540901
16/05/2024 75.00p 76.70p 75.00p 75.50p 4557959
15/05/2024 73.50p 76.50p 73.50p 76.10p 4766718
14/05/2024 73.10p 75.50p 73.10p 74.60p 3372490
13/05/2024 74.60p 74.60p 73.20p 73.40p 2002186
10/05/2024 76.00p 76.00p 73.60p 73.60p 1645470
09/05/2024 73.00p 75.20p 73.00p 74.40p 1821245
08/05/2024 75.20p 75.80p 73.40p 74.30p 2426887
07/05/2024 73.00p 75.20p 73.00p 74.90p 4775177
03/05/2024 73.80p 74.83p 72.95p 73.70p 3427374
02/05/2024 72.80p 74.00p 72.50p 73.70p 4170967
01/05/2024 72.50p 73.60p 72.00p 72.60p 2729209
30/04/2024 73.50p 73.90p 72.20p 72.20p 5135314
29/04/2024 72.90p 74.00p 72.60p 72.90p 4440368
26/04/2024 73.00p 73.40p 71.90p 72.70p 2016699
25/04/2024 71.70p 73.20p 71.60p 72.30p 3957787
24/04/2024 75.00p 75.00p 71.20p 72.70p 1857918
23/04/2024 74.00p 74.60p 72.10p 74.00p 2420230
22/04/2024 73.60p 74.00p 72.70p 73.90p 3140869
19/04/2024 72.40p 72.40p 71.40p 71.90p 1882289
18/04/2024 71.40p 72.80p 71.12p 72.80p 2257771
17/04/2024 71.30p 72.90p 71.20p 71.20p 2170977
16/04/2024 72.30p 72.50p 71.00p 71.50p 4027541
15/04/2024 71.40p 73.40p 71.00p 72.80p 3289895
12/04/2024 72.40p 73.20p 69.50p 72.30p 13067895
11/04/2024 74.40p 74.99p 73.50p 74.20p 1897564
10/04/2024 75.90p 78.30p 74.80p 75.30p 1826471
09/04/2024 76.00p 78.10p 75.60p 76.20p 2254019
08/04/2024 75.60p 77.22p 75.10p 76.30p 1536111
05/04/2024 76.00p 77.00p 75.09p 75.80p 1115427
04/04/2024 76.30p 77.10p 75.80p 76.70p 1748630
03/04/2024 77.00p 77.00p 75.60p 76.20p 2605435
02/04/2024 77.70p 78.89p 76.20p 76.60p 2550161
28/03/2024 76.40p 78.00p 75.90p 77.60p 2949318
27/03/2024 78.00p 78.00p 76.00p 76.60p 4447174
26/03/2024 76.50p 77.80p 76.50p 77.50p 1210395
25/03/2024 78.10p 78.90p 76.70p 77.50p 2621052
22/03/2024 78.10p 78.84p 76.00p 78.00p 2950481
21/03/2024 75.70p 76.70p 74.30p 76.00p 2100866
20/03/2024 75.20p 75.20p 74.70p 74.80p 2706613
19/03/2024 75.20p 75.40p 74.10p 74.70p 2352837
18/03/2024 76.00p 76.34p 74.50p 75.10p 2797216
15/03/2024 74.90p 75.10p 74.20p 75.10p 5861575
14/03/2024 76.00p 76.80p 74.09p 74.20p 2671736
13/03/2024 75.50p 77.20p 73.24p 76.00p 4910578
12/03/2024 78.50p 79.10p 76.30p 76.50p 2896581
11/03/2024 77.50p 79.90p 77.00p 77.60p 2953145
08/03/2024 78.00p 78.90p 76.61p 78.50p 2253107
07/03/2024 78.30p 79.70p 77.10p 77.90p 4490850
06/03/2024 79.00p 79.70p 77.30p 78.90p 4142594
05/03/2024 76.60p 79.10p 76.40p 77.60p 3036034
04/03/2024 78.00p 79.10p 76.20p 77.70p 1274151
01/03/2024 76.70p 78.30p 75.70p 77.90p 3115950
29/02/2024 75.60p 77.10p 74.70p 75.70p 3104384
28/02/2024 76.50p 79.30p 74.10p 75.50p 1878581
27/02/2024 76.00p 77.71p 75.30p 76.50p 2776076
26/02/2024 75.90p 75.90p 74.50p 75.50p 2249487
23/02/2024 78.40p 80.00p 75.10p 75.20p 2120425
22/02/2024 77.40p 79.70p 75.50p 76.50p 1565383
21/02/2024 76.30p 79.89p 76.10p 76.30p 1029940
20/02/2024 79.40p 79.90p 75.30p 77.30p 1185096
19/02/2024 77.00p 79.70p 75.10p 76.70p 763074
16/02/2024 79.90p 79.90p 76.30p 76.80p 1475621
15/02/2024 76.10p 79.40p 75.21p 76.50p 1863386
14/02/2024 76.00p 78.80p 75.00p 75.40p 1891080
13/02/2024 78.50p 79.80p 75.05p 75.60p 2542573
12/02/2024 76.00p 79.20p 75.10p 76.70p 1774045
09/02/2024 78.10p 80.60p 75.80p 75.90p 1335288
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

*Close Price adjusted for both dividends and splits