Supermarket Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 73.500 | 76.200 | 73.500 | 74.100 | 63.342 | 2,467,816 |
| 2024-08-29 | 75.000 | 76.000 | 73.300 | 73.400 | 62.744 | 2,056,308 |
| 2024-08-28 | 75.200 | 76.200 | 74.200 | 74.700 | 63.855 | 1,415,991 |
| 2024-08-27 | 76.600 | 77.200 | 75.237 | 75.400 | 64.453 | 8,603,801 |
| 2024-08-23 | 75.800 | 78.000 | 73.700 | 76.000 | 64.966 | 3,140,301 |
| 2024-08-22 | 75.000 | 76.900 | 73.700 | 74.000 | 63.256 | 1,422,776 |
| 2024-08-21 | 74.000 | 76.900 | 73.800 | 74.500 | 63.684 | 1,589,368 |
| 2024-08-20 | 75.000 | 75.400 | 74.100 | 74.400 | 63.598 | 1,171,939 |
| 2024-08-19 | 74.500 | 76.900 | 74.200 | 75.200 | 64.282 | 2,181,034 |
| 2024-08-16 | 74.200 | 77.400 | 74.200 | 74.400 | 63.598 | 1,289,056 |
| 2024-08-15 | 77.500 | 77.500 | 74.930 | 75.200 | 64.282 | 1,296,689 |
| 2024-08-14 | 74.200 | 76.100 | 74.200 | 75.800 | 64.795 | 2,185,711 |
| 2024-08-13 | 73.100 | 76.500 | 73.100 | 74.800 | 63.940 | 1,412,944 |
| 2024-08-12 | 77.400 | 77.400 | 73.900 | 73.900 | 63.171 | 979,313 |
| 2024-08-09 | 76.200 | 76.200 | 73.600 | 74.400 | 63.598 | 1,606,600 |
| 2024-08-08 | 73.100 | 77.200 | 73.100 | 74.300 | 63.513 | 1,855,179 |
| 2024-08-07 | 72.600 | 75.800 | 72.600 | 75.100 | 64.197 | 1,518,019 |
| 2024-08-06 | 74.900 | 76.900 | 73.300 | 74.200 | 63.427 | 3,329,836 |
| 2024-08-05 | 77.200 | 77.200 | 72.500 | 74.900 | 64.026 | 2,789,618 |
| 2024-08-02 | 75.500 | 77.100 | 74.300 | 75.400 | 64.453 | 1,839,584 |
| 2024-08-01 | 76.000 | 76.398 | 74.500 | 75.500 | 64.539 | 3,576,329 |
| 2024-07-31 | 75.000 | 76.831 | 74.400 | 74.400 | 63.598 | 2,894,696 |
| 2024-07-30 | 76.500 | 76.500 | 74.200 | 74.700 | 63.855 | 1,994,264 |
| 2024-07-29 | 75.700 | 76.100 | 73.200 | 74.400 | 63.598 | 2,555,725 |
| 2024-07-26 | 74.800 | 75.400 | 73.669 | 74.900 | 64.026 | 1,916,193 |
| 2024-07-25 | 76.500 | 76.500 | 72.500 | 73.200 | 62.573 | 1,211,431 |
| 2024-07-24 | 73.300 | 76.400 | 72.200 | 73.100 | 62.487 | 1,933,134 |
| 2024-07-23 | 75.000 | 76.300 | 73.000 | 73.700 | 63.000 | 1,975,578 |
| 2024-07-22 | 76.500 | 76.500 | 75.000 | 75.000 | 64.111 | 4,260,188 |
| 2024-07-19 | 74.900 | 76.400 | 74.500 | 75.300 | 64.368 | 1,520,605 |
| 2024-07-18 | 74.100 | 75.900 | 74.100 | 75.200 | 64.282 | 2,052,248 |
| 2024-07-17 | 73.100 | 75.400 | 73.100 | 74.600 | 63.769 | 1,028,803 |
| 2024-07-16 | 74.700 | 75.850 | 74.500 | 75.400 | 64.453 | 1,550,549 |
| 2024-07-15 | 73.000 | 75.600 | 73.000 | 75.300 | 64.368 | 2,244,624 |
| 2024-07-12 | 76.000 | 76.200 | 73.100 | 74.500 | 63.684 | 1,422,127 |
| 2024-07-11 | 76.500 | 76.500 | 73.500 | 76.000 | 64.966 | 2,049,806 |
| 2024-07-10 | 73.700 | 75.936 | 72.100 | 75.500 | 63.244 | 2,997,631 |
| 2024-07-09 | 75.000 | 75.000 | 73.100 | 73.800 | 61.820 | 2,276,111 |
| 2024-07-08 | 75.000 | 75.000 | 72.900 | 74.000 | 61.987 | 1,562,671 |
| 2024-07-05 | 74.700 | 75.100 | 72.400 | 74.100 | 62.071 | 2,230,021 |
| 2024-07-04 | 74.000 | 74.600 | 73.000 | 73.000 | 61.149 | 1,086,507 |
| 2024-07-03 | 72.000 | 73.500 | 71.700 | 73.400 | 61.485 | 2,599,039 |
| 2024-07-02 | 70.600 | 74.400 | 70.600 | 71.800 | 60.144 | 1,656,393 |
| 2024-07-01 | 74.500 | 74.500 | 71.400 | 71.600 | 59.977 | 1,339,786 |
| 2024-06-28 | 72.800 | 73.026 | 71.861 | 72.500 | 60.731 | 1,960,170 |
| 2024-06-27 | 71.200 | 72.400 | 71.100 | 72.400 | 60.647 | 1,753,591 |
| 2024-06-26 | 73.000 | 75.400 | 71.400 | 71.900 | 60.228 | 2,595,667 |
| 2024-06-25 | 74.400 | 74.500 | 72.000 | 72.000 | 60.312 | 1,214,491 |
| 2024-06-24 | 75.400 | 75.400 | 71.517 | 72.700 | 60.898 | 1,216,429 |
| 2024-06-21 | 74.100 | 74.100 | 71.400 | 72.300 | 60.563 | 4,360,235 |
| 2024-06-20 | 71.700 | 72.700 | 71.100 | 72.400 | 60.647 | 1,805,492 |
| 2024-06-19 | 71.000 | 72.300 | 71.000 | 71.500 | 59.893 | 1,865,579 |
| 2024-06-18 | 74.600 | 74.600 | 71.600 | 72.100 | 60.396 | 2,283,759 |
| 2024-06-17 | 72.700 | 73.000 | 71.562 | 71.600 | 59.977 | 1,825,138 |
| 2024-06-14 | 71.000 | 72.700 | 71.000 | 72.100 | 60.396 | 2,425,834 |
| 2024-06-13 | 74.600 | 74.600 | 71.762 | 71.800 | 60.144 | 1,943,978 |
| 2024-06-12 | 71.500 | 73.500 | 70.600 | 72.900 | 61.066 | 3,545,238 |
| 2024-06-11 | 72.500 | 73.150 | 70.500 | 70.500 | 59.055 | 8,128,776 |
| 2024-06-10 | 72.900 | 73.700 | 72.300 | 73.100 | 61.233 | 4,851,698 |
| 2024-06-07 | 78.000 | 78.000 | 72.800 | 73.000 | 61.149 | 3,993,007 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.0155 GBP |
| 2026-05-07 | 0.0155 GBP |
| 2026-01-29 | 0.0155 GBP |
| 2025-10-23 | 0.0155 GBP |
| 2025-07-24 | 0.0153 GBP |
| 2025-04-24 | 0.0153 GBP |
| 2025-01-30 | 0.0153 GBP |
| 2024-10-10 | 0.0153 GBP |
| 2024-07-11 | 0.0152 GBP |
| 2024-04-11 | 0.0152 GBP |
| 2024-01-11 | 0.0152 GBP |
| 2023-10-12 | 0.0152 GBP |
| 2023-07-13 | 0.0150 GBP |
| 2023-04-20 | 0.0150 GBP |
| 2023-01-19 | 0.0150 GBP |
| 2022-10-06 | 0.0150 GBP |
| 2022-07-14 | 0.0149 GBP |
| 2022-04-21 | 0.0149 GBP |
| 2022-01-20 | 0.0149 GBP |
| 2021-10-07 | 0.0149 GBP |
| 2021-07-15 | 0.0147 GBP |
| 2021-04-15 | 0.0147 GBP |
| 2021-01-21 | 0.0147 GBP |
| 2020-09-24 | 0.0147 GBP |
| 2020-07-16 | 0.0146 GBP |
| 2020-04-30 | 0.0146 GBP |
| 2020-01-16 | 0.0146 GBP |
| 2019-10-17 | 0.0142 GBP |
| 2019-07-18 | 0.0142 GBP |
| 2019-04-18 | 0.0142 GBP |
| 2019-01-17 | 0.0142 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.