Supermarket Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 78.000 | 78.900 | 76.610 | 78.500 | 64.434 | 2,656,627 |
| 2024-03-07 | 78.300 | 79.700 | 77.100 | 77.900 | 63.941 | 6,121,983 |
| 2024-03-06 | 79.000 | 79.700 | 77.300 | 78.900 | 64.762 | 4,543,066 |
| 2024-03-05 | 76.600 | 79.100 | 76.400 | 77.600 | 63.695 | 3,799,486 |
| 2024-03-04 | 78.000 | 79.100 | 76.200 | 77.700 | 63.777 | 1,859,936 |
| 2024-03-01 | 76.700 | 78.300 | 75.700 | 77.900 | 63.941 | 3,532,152 |
| 2024-02-29 | 75.600 | 77.100 | 74.700 | 75.700 | 62.135 | 3,567,649 |
| 2024-02-28 | 76.500 | 79.300 | 74.100 | 75.500 | 61.971 | 2,175,413 |
| 2024-02-27 | 76.000 | 77.706 | 75.300 | 76.500 | 62.792 | 3,205,532 |
| 2024-02-26 | 75.900 | 75.900 | 74.500 | 75.500 | 61.971 | 2,567,774 |
| 2024-02-23 | 78.400 | 80.000 | 75.100 | 75.200 | 61.725 | 2,494,720 |
| 2024-02-22 | 77.400 | 79.700 | 75.500 | 76.500 | 62.792 | 3,471,685 |
| 2024-02-21 | 76.300 | 79.887 | 76.100 | 76.300 | 62.628 | 1,354,511 |
| 2024-02-20 | 79.400 | 79.900 | 75.300 | 77.300 | 63.449 | 3,805,103 |
| 2024-02-19 | 77.000 | 79.700 | 75.100 | 76.700 | 62.956 | 1,053,647 |
| 2024-02-16 | 79.900 | 79.900 | 76.300 | 76.800 | 63.038 | 1,827,016 |
| 2024-02-15 | 76.100 | 79.400 | 75.208 | 76.500 | 62.792 | 2,069,573 |
| 2024-02-14 | 76.000 | 78.800 | 75.000 | 75.400 | 61.889 | 2,213,048 |
| 2024-02-13 | 78.500 | 79.800 | 75.054 | 75.600 | 62.053 | 2,728,962 |
| 2024-02-12 | 76.000 | 79.200 | 75.100 | 76.700 | 62.956 | 1,952,552 |
| 2024-02-09 | 78.100 | 80.600 | 75.800 | 75.900 | 62.299 | 2,166,193 |
| 2024-02-08 | 79.500 | 81.800 | 76.600 | 76.600 | 62.874 | 1,606,256 |
| 2024-02-07 | 78.500 | 79.490 | 77.000 | 77.000 | 63.202 | 1,678,651 |
| 2024-02-06 | 77.000 | 82.500 | 76.765 | 78.500 | 64.434 | 2,341,494 |
| 2024-02-05 | 78.600 | 82.200 | 77.200 | 77.300 | 63.449 | 2,545,173 |
| 2024-02-02 | 78.500 | 80.900 | 78.200 | 78.200 | 64.187 | 1,325,074 |
| 2024-02-01 | 82.900 | 82.900 | 78.100 | 78.600 | 64.516 | 3,573,861 |
| 2024-01-31 | 82.900 | 82.900 | 78.900 | 81.000 | 66.486 | 1,935,753 |
| 2024-01-30 | 82.800 | 82.800 | 79.000 | 80.600 | 66.157 | 1,354,238 |
| 2024-01-29 | 80.000 | 82.900 | 79.000 | 80.800 | 66.321 | 1,508,391 |
| 2024-01-26 | 81.000 | 82.300 | 79.100 | 80.200 | 65.829 | 1,427,999 |
| 2024-01-25 | 82.900 | 82.900 | 78.200 | 80.100 | 65.747 | 1,219,318 |
| 2024-01-24 | 80.000 | 81.200 | 79.174 | 80.000 | 65.665 | 1,808,105 |
| 2024-01-23 | 80.700 | 82.800 | 78.600 | 78.700 | 64.598 | 1,488,446 |
| 2024-01-22 | 81.000 | 82.700 | 79.300 | 79.500 | 65.254 | 2,494,239 |
| 2024-01-19 | 80.000 | 82.900 | 79.500 | 79.600 | 65.336 | 1,118,682 |
| 2024-01-18 | 81.900 | 82.700 | 80.000 | 80.000 | 65.665 | 1,462,421 |
| 2024-01-17 | 83.000 | 85.700 | 79.700 | 80.300 | 65.911 | 2,595,472 |
| 2024-01-16 | 82.000 | 83.300 | 82.000 | 82.900 | 68.045 | 2,740,069 |
| 2024-01-15 | 83.091 | 84.100 | 82.000 | 82.800 | 67.963 | 1,768,698 |
| 2024-01-12 | 85.600 | 85.600 | 82.400 | 82.900 | 68.045 | 1,764,489 |
| 2024-01-11 | 83.800 | 84.600 | 81.700 | 82.000 | 67.306 | 2,203,596 |
| 2024-01-10 | 84.400 | 85.800 | 83.600 | 83.700 | 67.458 | 3,144,949 |
| 2024-01-09 | 87.400 | 87.400 | 84.700 | 84.900 | 68.425 | 1,680,059 |
| 2024-01-08 | 87.400 | 87.400 | 83.600 | 87.000 | 70.118 | 3,019,691 |
| 2024-01-05 | 85.400 | 86.200 | 83.868 | 85.500 | 68.909 | 1,734,083 |
| 2024-01-04 | 88.800 | 88.800 | 85.600 | 86.000 | 69.312 | 3,172,087 |
| 2024-01-03 | 85.600 | 88.500 | 85.100 | 86.500 | 69.715 | 2,742,139 |
| 2024-01-02 | 87.100 | 88.300 | 85.600 | 86.300 | 69.554 | 5,150,957 |
| 2023-12-29 | 86.700 | 88.500 | 86.700 | 86.900 | 70.037 | 566,517 |
| 2023-12-28 | 88.700 | 88.700 | 87.194 | 88.300 | 71.166 | 781,876 |
| 2023-12-27 | 87.900 | 88.600 | 87.500 | 88.500 | 71.327 | 1,184,649 |
| 2023-12-22 | 88.600 | 88.600 | 87.200 | 87.200 | 70.279 | 1,284,349 |
| 2023-12-21 | 88.200 | 88.600 | 86.800 | 87.400 | 70.440 | 2,245,286 |
| 2023-12-20 | 86.400 | 88.710 | 85.800 | 88.400 | 71.246 | 4,070,243 |
| 2023-12-19 | 85.700 | 86.500 | 84.500 | 85.300 | 68.748 | 2,870,168 |
| 2023-12-18 | 81.100 | 85.400 | 81.100 | 84.800 | 68.345 | 3,494,939 |
| 2023-12-15 | 84.900 | 85.900 | 83.600 | 84.600 | 68.184 | 6,625,034 |
| 2023-12-14 | 80.900 | 85.600 | 80.900 | 84.000 | 67.700 | 3,156,925 |
| 2023-12-13 | 79.100 | 80.400 | 78.600 | 79.800 | 64.315 | 3,349,703 |
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.