Supermarket Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 74.200 | 75.800 | 74.100 | 74.900 | 62.741 | 3,010,451 |
| 2024-06-05 | 74.800 | 75.800 | 73.800 | 74.700 | 62.573 | 1,662,546 |
| 2024-06-04 | 75.800 | 76.700 | 74.600 | 74.600 | 62.490 | 3,124,092 |
| 2024-06-03 | 74.200 | 77.500 | 74.200 | 76.700 | 64.249 | 2,064,726 |
| 2024-05-31 | 75.300 | 76.200 | 74.602 | 74.800 | 62.657 | 3,466,407 |
| 2024-05-30 | 73.000 | 76.000 | 73.000 | 75.400 | 63.160 | 2,571,593 |
| 2024-05-29 | 74.800 | 75.200 | 73.560 | 73.800 | 61.820 | 2,884,718 |
| 2024-05-28 | 77.900 | 77.900 | 74.200 | 74.500 | 62.406 | 2,335,023 |
| 2024-05-24 | 73.400 | 74.900 | 73.200 | 74.400 | 62.322 | 2,890,168 |
| 2024-05-23 | 74.500 | 75.700 | 73.500 | 73.500 | 61.568 | 1,744,524 |
| 2024-05-22 | 74.400 | 75.200 | 73.900 | 75.100 | 62.909 | 2,762,016 |
| 2024-05-21 | 75.000 | 75.500 | 74.500 | 75.000 | 62.825 | 3,261,377 |
| 2024-05-20 | 75.500 | 76.300 | 75.100 | 75.200 | 62.992 | 2,737,932 |
| 2024-05-17 | 75.500 | 76.400 | 74.363 | 75.100 | 62.909 | 2,540,900 |
| 2024-05-16 | 75.000 | 76.700 | 75.000 | 75.500 | 63.244 | 4,557,959 |
| 2024-05-15 | 73.500 | 76.500 | 73.500 | 76.100 | 63.746 | 4,766,717 |
| 2024-05-14 | 73.100 | 75.500 | 73.100 | 74.600 | 62.490 | 3,372,489 |
| 2024-05-13 | 74.600 | 74.600 | 73.200 | 73.400 | 61.485 | 2,002,185 |
| 2024-05-10 | 76.000 | 76.000 | 73.600 | 73.600 | 61.652 | 1,645,469 |
| 2024-05-09 | 73.000 | 75.200 | 73.000 | 74.400 | 62.322 | 1,821,244 |
| 2024-05-08 | 75.200 | 75.800 | 73.400 | 74.300 | 62.238 | 2,426,886 |
| 2024-05-07 | 73.000 | 75.200 | 73.000 | 74.900 | 62.741 | 4,775,176 |
| 2024-05-03 | 73.800 | 74.825 | 72.948 | 73.700 | 61.736 | 3,427,373 |
| 2024-05-02 | 72.800 | 74.000 | 72.500 | 73.700 | 61.736 | 4,170,963 |
| 2024-05-01 | 72.500 | 75.425 | 72.000 | 72.600 | 60.814 | 2,729,208 |
| 2024-04-30 | 73.500 | 73.900 | 72.200 | 72.200 | 60.479 | 5,135,314 |
| 2024-04-29 | 72.900 | 74.000 | 72.600 | 72.900 | 61.066 | 4,440,368 |
| 2024-04-26 | 73.000 | 73.400 | 71.900 | 72.700 | 60.898 | 2,586,232 |
| 2024-04-25 | 71.700 | 73.200 | 71.600 | 72.300 | 60.563 | 4,280,629 |
| 2024-04-24 | 75.000 | 75.000 | 71.200 | 72.700 | 60.898 | 2,697,788 |
| 2024-04-23 | 74.000 | 74.600 | 72.100 | 74.000 | 61.987 | 3,099,543 |
| 2024-04-22 | 73.600 | 74.000 | 72.700 | 73.900 | 61.903 | 3,951,357 |
| 2024-04-19 | 72.400 | 72.400 | 71.400 | 71.900 | 60.228 | 3,295,911 |
| 2024-04-18 | 71.400 | 72.800 | 71.120 | 72.800 | 60.982 | 2,620,864 |
| 2024-04-17 | 71.300 | 72.900 | 71.200 | 71.200 | 59.642 | 2,470,036 |
| 2024-04-16 | 72.300 | 72.500 | 71.000 | 71.500 | 59.893 | 4,546,246 |
| 2024-04-15 | 71.400 | 73.400 | 71.000 | 72.800 | 60.982 | 4,990,609 |
| 2024-04-12 | 72.400 | 73.200 | 69.500 | 72.300 | 60.563 | 14,725,437 |
| 2024-04-11 | 74.400 | 74.989 | 73.500 | 74.200 | 62.155 | 2,012,223 |
| 2024-04-10 | 75.900 | 78.300 | 74.800 | 75.300 | 61.807 | 1,885,813 |
| 2024-04-09 | 76.000 | 78.100 | 75.600 | 76.200 | 62.546 | 2,408,398 |
| 2024-04-08 | 75.600 | 77.220 | 75.100 | 76.300 | 62.628 | 1,871,363 |
| 2024-04-05 | 76.000 | 77.000 | 75.092 | 75.800 | 62.217 | 1,840,097 |
| 2024-04-04 | 76.300 | 77.100 | 75.800 | 76.700 | 62.956 | 2,075,209 |
| 2024-04-03 | 77.000 | 77.000 | 75.600 | 76.200 | 62.546 | 2,873,119 |
| 2024-04-02 | 77.700 | 78.890 | 76.200 | 76.600 | 62.874 | 3,087,161 |
| 2024-03-28 | 76.400 | 78.000 | 75.900 | 77.600 | 63.695 | 3,250,230 |
| 2024-03-27 | 78.000 | 78.000 | 76.000 | 76.600 | 62.874 | 5,601,709 |
| 2024-03-26 | 76.500 | 77.800 | 76.500 | 77.500 | 63.613 | 1,463,381 |
| 2024-03-25 | 78.100 | 78.900 | 76.700 | 77.500 | 63.613 | 3,621,272 |
| 2024-03-22 | 78.100 | 78.836 | 76.000 | 78.000 | 64.023 | 5,269,328 |
| 2024-03-21 | 75.700 | 76.700 | 74.300 | 76.000 | 62.382 | 2,614,165 |
| 2024-03-20 | 74.800 | 76.000 | 74.733 | 74.800 | 61.397 | 3,591,606 |
| 2024-03-19 | 75.200 | 75.400 | 74.100 | 74.700 | 61.315 | 2,577,117 |
| 2024-03-18 | 76.000 | 76.341 | 74.500 | 75.100 | 61.643 | 2,933,943 |
| 2024-03-15 | 74.900 | 75.100 | 74.200 | 75.100 | 61.643 | 6,456,295 |
| 2024-03-14 | 76.000 | 76.800 | 74.095 | 74.200 | 60.904 | 3,007,785 |
| 2024-03-13 | 75.500 | 77.200 | 73.239 | 76.000 | 62.382 | 5,669,185 |
| 2024-03-12 | 78.500 | 79.100 | 76.300 | 76.500 | 62.792 | 3,341,932 |
| 2024-03-11 | 77.500 | 79.900 | 77.000 | 77.600 | 63.695 | 3,362,523 |
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.