1. Share Prices

  2. Supermarket Income Reit PLC (SUPR)

79.00p+0.80 (+1.02%)12 Dec 2025, 16:37
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
Dec 12, 202578.50p79.20p78.10p79.00p3,043,706
Dec 11, 202578.20p78.54p77.70p78.20p3,250,140
Dec 10, 202581.90p81.90p78.10p78.10p4,960,611
Dec 9, 202580.10p80.60p79.80p79.80p3,654,489
Dec 8, 202581.40p81.40p79.80p80.00p2,218,304
Dec 5, 202582.50p82.60p80.70p81.10p2,071,770
Dec 4, 202582.10p82.30p80.80p82.20p2,457,596
Dec 3, 202582.60p82.80p81.20p81.90p3,641,144
Dec 2, 202580.60p81.80p80.60p81.60p2,599,978
Dec 1, 202581.50p81.80p80.50p81.20p2,650,646
Nov 28, 202580.10p81.80p80.10p81.80p3,269,566
Nov 27, 202580.20p81.40p80.00p81.30p3,110,532
Nov 26, 202579.00p80.21p78.20p80.20p5,775,879
Nov 25, 202578.90p78.90p77.40p78.80p4,501,463
Nov 24, 202577.60p78.27p76.80p77.10p4,542,802
Nov 21, 202579.80p79.80p77.50p78.00p2,463,604
Nov 20, 202579.80p79.80p77.70p77.90p2,442,196
Nov 19, 202578.50p79.20p77.80p77.80p3,863,733
Nov 18, 202580.10p80.10p78.30p79.00p3,550,109
Nov 17, 202580.10p80.10p78.80p79.30p1,716,333
Nov 14, 202580.30p80.38p78.90p79.30p3,438,554
Nov 13, 202580.10p81.10p80.10p80.40p2,206,033
Nov 12, 202581.90p81.90p80.90p80.90p2,297,066
Nov 11, 202581.80p81.90p80.70p81.90p3,671,553
Nov 10, 202580.50p81.80p80.40p81.00p3,131,656
Nov 7, 202580.70p81.00p79.84p80.60p3,273,172
Nov 6, 202580.40p81.20p80.00p80.40p2,946,884
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
123456
Showing 1 to 50 of 252

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
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.