1. Share Prices

  2. Supermarket Income Reit PLC (SUPR)

80.40p+0.20 (+0.25%)05 Nov 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Supermarket Income Reit PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 202580.30p80.70p79.90p80.40p2,275,088
Nov 4, 202579.30p81.10p78.70p80.20p3,479,821
Nov 3, 202580.90p80.90p78.50p79.20p2,584,082
Oct 31, 202579.40p80.00p78.70p79.10p3,681,935
Oct 30, 202581.30p81.30p79.20p79.40p4,970,488
Oct 29, 202581.20p81.50p79.80p80.90p4,044,962
Oct 28, 202581.30p81.50p79.89p80.20p2,051,531
Oct 27, 202580.50p81.30p80.20p80.60p3,158,815
Oct 24, 202581.40p81.40p80.06p81.00p4,504,173
Oct 23, 202580.90p80.90p79.10p80.30p2,840,445
Oct 22, 202581.10p82.50p80.90p81.80p5,025,667
Oct 21, 202581.10p81.50p80.10p80.80p2,732,523
Oct 20, 202580.00p81.00p79.50p81.00p2,678,905
Oct 17, 202580.40p80.40p79.10p79.90p2,640,816
Oct 16, 202579.80p80.20p79.19p80.20p1,958,666
Oct 15, 202580.40p80.40p79.20p79.50p5,640,450
Oct 14, 202579.70p80.30p79.30p79.90p3,191,083
Oct 13, 202578.40p79.61p78.30p79.60p1,967,554
Oct 10, 202579.30p79.30p78.10p78.30p2,527,538
Oct 9, 202577.60p78.60p77.20p78.50p2,668,117
Oct 8, 202579.90p79.90p77.10p77.70p2,942,904
Oct 7, 202577.80p79.50p77.80p78.50p1,955,760
Oct 6, 202579.50p79.90p78.50p79.40p3,432,324
Oct 3, 202578.90p79.50p78.20p79.40p3,383,829
Oct 2, 202578.00p78.70p77.70p78.20p2,390,573
Oct 1, 202577.90p78.70p77.70p77.80p3,278,863
Sep 30, 202576.60p78.50p76.60p78.40p6,246,161
Sep 29, 202576.80p78.00p76.50p78.00p3,018,259
Sep 26, 202576.70p77.10p76.22p76.70p5,069,704
Sep 25, 202577.30p77.70p76.70p76.70p2,775,966
Sep 24, 202578.00p78.30p77.70p77.80p1,401,716
Sep 23, 202578.20p79.10p77.60p77.80p2,836,631
Sep 22, 202577.70p78.59p77.30p78.30p2,027,041
Sep 19, 202578.00p78.80p77.60p78.00p5,310,475
Sep 18, 202578.00p79.30p77.29p78.10p3,176,179
Sep 17, 202579.10p80.50p77.28p77.80p3,495,666
Sep 16, 202579.00p79.30p78.20p78.60p1,858,991
Sep 15, 202578.10p78.80p78.05p78.70p1,682,686
Sep 12, 202580.40p80.40p78.08p78.20p2,231,366
Sep 11, 202578.00p78.60p77.70p78.50p1,818,030
Sep 10, 202578.50p78.80p77.64p77.90p1,963,234
Sep 9, 202579.90p80.30p78.29p78.30p2,760,975
Sep 8, 202579.90p80.23p79.20p79.70p2,574,884
Sep 5, 202577.10p79.60p77.10p79.50p2,254,485
Sep 4, 202579.00p79.31p78.30p78.70p2,053,607
Sep 3, 202577.00p78.50p76.50p78.50p3,216,179
Sep 2, 202579.20p79.47p77.40p77.40p5,702,633
Sep 1, 202578.00p79.41p78.00p79.30p1,566,607
Aug 29, 202579.30p79.30p77.80p78.30p2,176,824
Aug 28, 202577.70p78.60p77.59p78.50p2,633,701
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.