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
05/07/2022 118.50p 118.50p 116.50p 118.50p 5192296
04/07/2022 116.50p 118.00p 115.50p 118.00p 5910347
01/07/2022 119.50p 121.00p 116.00p 116.50p 7551829
30/06/2022 128.50p 128.89p 118.50p 119.50p 16086056
29/06/2022 130.50p 130.50p 128.50p 129.50p 2871812
28/06/2022 129.00p 131.50p 129.00p 131.00p 5674669
27/06/2022 128.00p 130.00p 128.00p 130.00p 4969415
24/06/2022 128.00p 128.50p 127.50p 128.00p 2731789
23/06/2022 128.00p 128.50p 126.87p 127.00p 5614469
22/06/2022 129.00p 129.00p 127.00p 128.50p 5060603
21/06/2022 129.50p 129.50p 127.00p 129.00p 4527890
20/06/2022 129.00p 130.00p 126.68p 129.00p 4825205
17/06/2022 128.50p 130.50p 128.00p 130.00p 127825112
16/06/2022 129.50p 131.00p 127.60p 128.50p 12164966
15/06/2022 127.50p 131.50p 127.00p 130.50p 15635134
14/06/2022 129.50p 129.50p 126.50p 126.50p 10239552
13/06/2022 129.50p 130.00p 127.02p 128.50p 6548776
10/06/2022 131.00p 131.00p 129.00p 130.00p 2140206
09/06/2022 131.00p 131.50p 129.50p 130.50p 4749430
08/06/2022 132.50p 133.50p 131.40p 131.50p 3817817
07/06/2022 131.50p 135.00p 130.50p 133.00p 9976728
06/06/2022 129.50p 134.00p 129.50p 131.50p 12819309
03/06/2022 129.50p 130.50p 128.00p 128.50p 5137669
02/06/2022 129.50p 130.50p 128.00p 128.50p 5137669
01/06/2022 129.50p 130.50p 128.00p 128.50p 5134656
31/05/2022 131.00p 131.50p 128.00p 129.00p 27991888
30/05/2022 130.00p 132.50p 130.00p 131.50p 3535200
27/05/2022 132.00p 132.50p 130.00p 130.50p 3313719
26/05/2022 128.50p 132.00p 128.00p 131.50p 5324063
25/05/2022 130.00p 130.00p 127.50p 128.00p 3034618
24/05/2022 130.00p 130.77p 129.00p 129.00p 4927523
23/05/2022 129.00p 130.00p 128.50p 130.00p 4557264
20/05/2022 127.50p 129.00p 127.40p 129.00p 4364681
19/05/2022 127.00p 128.00p 126.50p 127.50p 4014465
18/05/2022 127.00p 128.50p 126.00p 127.50p 7488631
17/05/2022 127.00p 127.50p 126.50p 126.50p 2736931
16/05/2022 125.50p 127.50p 125.50p 127.00p 5053580
13/05/2022 125.50p 128.00p 125.00p 125.50p 4691743
12/05/2022 125.00p 125.50p 123.50p 124.50p 2667025
11/05/2022 124.00p 126.00p 123.50p 125.50p 2100290
10/05/2022 122.50p 124.00p 122.50p 124.00p 4908710
09/05/2022 124.50p 125.50p 122.00p 122.00p 3294765
06/05/2022 125.50p 125.50p 123.00p 125.50p 7009145
05/05/2022 125.50p 127.00p 124.87p 125.00p 3481330
04/05/2022 126.50p 127.00p 125.50p 125.50p 4789118
03/05/2022 126.00p 127.50p 122.00p 126.50p 4307264
02/05/2022 127.00p 127.50p 125.50p 125.50p 7884613
29/04/2022 127.00p 127.50p 125.50p 125.50p 7475999
28/04/2022 127.00p 127.00p 126.00p 127.00p 2628660
27/04/2022 125.00p 127.00p 121.00p 126.50p 18965122
26/04/2022 124.00p 126.00p 123.00p 123.50p 2620147
25/04/2022 123.00p 123.50p 122.50p 123.50p 3390096
22/04/2022 123.50p 123.50p 122.50p 123.50p 3791144
21/04/2022 124.00p 124.98p 123.50p 123.50p 4587858
20/04/2022 125.50p 126.00p 124.50p 125.50p 4796117
19/04/2022 125.00p 126.50p 124.00p 126.00p 5688740
18/04/2022 124.50p 125.50p 124.00p 124.50p 1866345
15/04/2022 124.50p 125.50p 124.00p 124.50p 1866345
14/04/2022 124.50p 125.50p 124.00p 124.50p 1859261
13/04/2022 124.50p 125.00p 124.00p 124.00p 1266382
12/04/2022 124.50p 125.00p 123.92p 124.50p 2108225
11/04/2022 125.00p 125.00p 124.00p 124.50p 1967055
08/04/2022 125.00p 125.00p 123.50p 125.00p 1447461
07/04/2022 123.00p 125.00p 122.00p 124.50p 4886480
06/04/2022 129.00p 130.00p 125.50p 126.50p 5129958
05/04/2022 130.00p 133.00p 129.25p 130.00p 3863028
04/04/2022 126.50p 130.50p 126.50p 130.00p 3715793
01/04/2022 126.00p 127.00p 126.00p 126.50p 2984465
31/03/2022 128.00p 128.50p 126.50p 126.50p 2741347
30/03/2022 130.00p 131.50p 128.00p 128.00p 2325747
29/03/2022 126.00p 130.00p 126.00p 130.00p 4507785
28/03/2022 128.50p 130.00p 125.50p 126.50p 4243916
25/03/2022 124.50p 129.50p 124.50p 129.00p 6057185
24/03/2022 124.50p 125.50p 124.50p 125.00p 2033711
23/03/2022 124.50p 125.50p 123.50p 125.00p 1497684
22/03/2022 121.00p 126.50p 121.00p 125.50p 4713688
21/03/2022 121.50p 123.00p 121.00p 122.00p 1238477
18/03/2022 122.50p 123.50p 121.00p 121.00p 1259208
17/03/2022 122.00p 124.00p 121.50p 123.50p 3006880
16/03/2022 121.00p 122.28p 120.00p 122.00p 2825451
15/03/2022 121.50p 121.50p 118.00p 120.50p 2089985
14/03/2022 122.00p 122.50p 120.50p 120.50p 2061396
11/03/2022 122.50p 123.00p 121.72p 122.00p 2250578
10/03/2022 123.50p 124.00p 121.50p 121.50p 2930650
09/03/2022 125.00p 126.44p 122.50p 123.00p 2577802
08/03/2022 118.00p 125.00p 117.50p 124.50p 3264637
07/03/2022 119.00p 120.00p 114.50p 119.00p 3282952
04/03/2022 122.00p 122.50p 119.50p 119.50p 1190543
03/03/2022 122.50p 124.00p 121.50p 122.00p 1699887
02/03/2022 127.00p 127.00p 114.50p 123.00p 4072603
01/03/2022 124.50p 126.50p 124.50p 126.50p 3036519
28/02/2022 122.50p 125.00p 122.00p 125.00p 2506273
25/02/2022 120.50p 122.50p 116.50p 122.50p 1629574
24/02/2022 119.50p 120.00p 118.00p 120.00p 2391734
23/02/2022 119.00p 121.00p 118.00p 120.50p 1926290
22/02/2022 117.50p 118.50p 117.00p 118.25p 1040387
21/02/2022 118.00p 118.50p 116.95p 117.00p 1648747
18/02/2022 118.50p 118.50p 117.50p 118.00p 1121862
17/02/2022 118.75p 119.00p 117.25p 118.00p 929770
16/02/2022 118.75p 119.00p 118.50p 118.50p 732197
15/02/2022 118.75p 119.00p 118.50p 118.75p 644393
14/02/2022 119.00p 119.50p 118.00p 118.00p 1401689
11/02/2022 119.50p 120.00p 118.50p 119.50p 2853969
10/02/2022 119.00p 120.00p 119.00p 119.50p 1254747
09/02/2022 118.00p 119.50p 117.55p 119.50p 5822572
08/02/2022 119.50p 120.00p 118.00p 118.00p 978344
07/02/2022 119.75p 120.00p 119.00p 119.50p 881167
04/02/2022 120.50p 121.00p 118.50p 120.00p 921389
03/02/2022 120.25p 121.00p 120.00p 120.50p 1264107
02/02/2022 120.00p 120.50p 119.50p 120.50p 2946827
01/02/2022 119.50p 120.10p 119.02p 120.00p 1691825
31/01/2022 120.00p 120.50p 118.50p 119.00p 953536
28/01/2022 120.25p 120.50p 119.20p 119.50p 2731409
27/01/2022 121.75p 122.50p 117.90p 119.00p 2224215
26/01/2022 122.75p 123.00p 121.50p 121.50p 2027011
25/01/2022 123.00p 123.50p 122.00p 122.00p 1719669
24/01/2022 123.25p 124.00p 122.50p 123.00p 2362814
21/01/2022 123.00p 123.50p 122.75p 123.00p 1974133
20/01/2022 123.25p 123.50p 122.50p 123.00p 4062413
19/01/2022 123.50p 124.00p 122.00p 122.00p 1767131
18/01/2022 124.00p 124.50p 123.50p 123.75p 817571
17/01/2022 124.25p 124.50p 123.53p 124.00p 1762964
14/01/2022 124.00p 124.50p 124.00p 124.25p 817443
13/01/2022 124.00p 124.50p 123.50p 124.00p 2185506
12/01/2022 124.25p 124.50p 123.50p 124.00p 695047
10/01/2022 123.25p 124.50p 123.00p 124.50p 1048874
07/01/2022 122.25p 123.50p 122.00p 123.00p 2923786
06/01/2022 122.25p 122.50p 122.24p 122.50p 1074124
05/01/2022 122.25p 122.50p 122.00p 122.50p 1158712
04/01/2022 122.00p 122.50p 121.50p 121.50p 1324368
31/12/2021 122.00p 122.25p 121.93p 122.00p 311690
30/12/2021 122.00p 122.50p 121.76p 122.00p 368475
29/12/2021 122.00p 122.50p 121.50p 122.00p 528461
27/12/2021 121.75p 122.50p 121.50p 122.25p 249458
24/12/2021 121.75p 122.50p 121.50p 122.25p 249458
23/12/2021 121.50p 122.00p 121.49p 121.75p 1606709
22/12/2021 121.50p 122.00p 121.23p 121.50p 1009839
21/12/2021 121.50p 122.00p 121.50p 122.00p 444872
20/12/2021 121.50p 122.00p 121.00p 121.50p 1661036
17/12/2021 120.50p 122.00p 120.50p 122.00p 3187184
16/12/2021 121.00p 121.25p 120.50p 120.50p 2415023
15/12/2021 121.00p 121.50p 120.00p 120.50p 588632
14/12/2021 121.00p 121.50p 120.60p 121.00p 1129100
13/12/2021 121.50p 122.00p 120.50p 120.50p 1027785
10/12/2021 121.50p 122.00p 121.00p 121.00p 831450
09/12/2021 121.50p 122.00p 121.00p 121.50p 898847
08/12/2021 121.75p 122.00p 121.00p 121.50p 985470
07/12/2021 122.25p 122.50p 121.50p 121.50p 1343671
06/12/2021 122.25p 122.50p 122.00p 122.00p 1327096
03/12/2021 122.25p 122.50p 122.00p 122.00p 454604
02/12/2021 122.25p 123.00p 122.00p 122.25p 1865564
01/12/2021 121.50p 123.00p 121.50p 122.00p 2787130
30/11/2021 121.75p 122.50p 121.50p 122.00p 2204292
29/11/2021 121.50p 122.00p 121.00p 121.50p 1042999
26/11/2021 121.75p 122.00p 121.00p 121.00p 995828
25/11/2021 120.75p 122.00p 120.50p 121.50p 1160093
24/11/2021 120.25p 122.00p 120.11p 121.50p 2999420
23/11/2021 119.25p 120.50p 119.00p 120.50p 2298440
22/11/2021 118.75p 120.00p 118.50p 119.00p 2653550
19/11/2021 118.50p 119.50p 118.31p 119.00p 1624345
18/11/2021 118.25p 119.00p 117.50p 119.00p 1525950
17/11/2021 118.00p 118.50p 117.50p 118.50p 1201079
16/11/2021 118.75p 119.00p 117.50p 118.00p 1109333
15/11/2021 118.75p 119.00p 118.47p 118.50p 623321
12/11/2021 118.75p 119.00p 118.50p 118.75p 2012428
11/11/2021 118.75p 119.00p 118.55p 119.00p 752212
10/11/2021 118.50p 119.00p 118.29p 118.75p 1823471
09/11/2021 118.50p 119.00p 118.00p 118.50p 778256
08/11/2021 118.75p 119.00p 118.00p 118.50p 725561
05/11/2021 118.75p 119.00p 118.50p 119.00p 1237653
04/11/2021 118.50p 119.00p 118.00p 118.50p 3360151
03/11/2021 118.75p 118.75p 118.50p 118.75p 567875
02/11/2021 118.75p 119.00p 118.50p 118.50p 2381638
01/11/2021 119.00p 119.00p 118.50p 118.50p 897432
29/10/2021 119.25p 119.50p 118.00p 118.00p 1340709
28/10/2021 119.00p 119.50p 118.50p 119.50p 1477648
27/10/2021 119.00p 119.50p 118.50p 118.50p 1483974
26/10/2021 119.00p 119.50p 118.00p 118.00p 2231969
25/10/2021 119.25p 119.50p 118.50p 119.00p 5556303
22/10/2021 118.75p 119.50p 118.70p 119.50p 5797251
21/10/2021 118.00p 119.00p 117.50p 119.00p 3707525
20/10/2021 116.00p 118.00p 115.00p 117.50p 7086975
19/10/2021 116.50p 116.90p 115.50p 115.50p 1462501
18/10/2021 117.25p 117.50p 116.00p 116.50p 3606260
15/10/2021 117.00p 118.00p 116.50p 117.00p 2588814
14/10/2021 117.00p 117.50p 116.50p 117.00p 809818
13/10/2021 116.25p 117.50p 116.00p 117.00p 914570
12/10/2021 116.00p 116.50p 115.75p 116.50p 977019
11/10/2021 116.00p 116.50p 115.50p 116.50p 341260
08/10/2021 115.50p 116.50p 115.50p 116.00p 761501
07/10/2021 115.75p 117.21p 115.00p 116.00p 1090854
06/10/2021 116.75p 117.00p 116.00p 116.50p 1819054
05/10/2021 116.25p 117.00p 116.25p 117.00p 1151524
04/10/2021 116.50p 117.00p 116.00p 116.50p 1590267
01/10/2021 116.75p 117.00p 116.00p 116.50p 895935
30/09/2021 117.25p 120.50p 116.00p 116.50p 1423783
29/09/2021 120.25p 121.50p 120.00p 120.00p 2071666
28/09/2021 120.25p 121.00p 119.50p 120.25p 3329470
27/09/2021 119.75p 120.50p 119.50p 120.50p 3249182
24/09/2021 119.75p 120.50p 119.50p 119.75p 1094799

*Close Price adjusted for both dividends and splits