Supermarket Income REIT PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	81.100	82.300	79.230	79.300	63.912	2,209,479
2023-12-11	79.800	82.992	79.400	81.300	65.524	2,380,371
2023-12-08	79.600	81.600	79.600	80.300	64.718	2,007,241
2023-12-07	81.500	81.600	79.900	80.200	64.637	4,683,314
2023-12-06	82.000	83.500	81.300	81.500	65.685	8,729,173
2023-12-05	80.400	83.233	80.400	82.100	66.169	1,938,857
2023-12-04	82.300	84.200	81.000	81.000	65.282	2,641,409
2023-12-01	85.000	85.000	80.500	82.600	66.572	1,524,903
2023-11-30	84.500	85.800	81.100	81.300	65.524	5,889,681
2023-11-29	84.400	85.500	81.000	82.500	66.491	4,100,313
2023-11-28	83.300	85.300	81.300	82.800	66.733	1,223,255
2023-11-27	81.900	83.700	81.700	83.200	67.055	1,160,355
2023-11-24	81.200	85.000	81.200	82.700	66.652	1,274,672
2023-11-23	81.400	85.300	81.300	83.600	67.378	1,194,427
2023-11-22	83.600	85.500	81.400	83.000	66.894	1,507,259
2023-11-21	84.500	85.200	81.600	81.600	65.766	2,132,408
2023-11-20	82.400	84.375	82.000	84.200	67.861	2,342,796
2023-11-17	83.000	84.216	81.800	82.900	66.814	2,788,572
2023-11-16	82.528	83.800	81.200	82.000	66.088	2,630,144
2023-11-15	83.600	88.200	82.700	82.700	66.652	7,137,675
2023-11-14	78.800	85.700	76.300	85.700	69.070	7,623,854
2023-11-13	78.100	80.200	76.632	79.400	63.993	2,223,734
2023-11-10	78.200	79.700	76.854	79.400	63.993	4,175,341
2023-11-09	78.000	80.000	76.093	79.400	63.993	2,604,909
2023-11-08	78.200	79.300	76.900	77.000	62.058	1,737,977
2023-11-07	76.700	80.000	76.700	78.100	62.945	1,751,338
2023-11-06	77.100	81.300	77.100	78.900	63.590	2,829,836
2023-11-03	79.400	81.200	79.400	81.100	65.363	3,647,991
2023-11-02	75.500	79.300	74.000	79.300	63.912	6,116,444
2023-11-01	74.000	74.900	71.100	73.000	58.835	2,338,263
2023-10-31	71.900	74.817	71.900	72.600	58.512	2,490,218
2023-10-30	74.000	74.000	72.400	73.000	58.835	3,111,242
2023-10-27	71.800	74.200	71.800	73.400	59.157	5,803,286
2023-10-26	70.500	72.500	69.500	72.500	58.432	5,425,306
2023-10-25	72.200	73.200	69.500	70.300	56.659	2,988,460
2023-10-24	71.900	72.400	70.900	71.400	57.545	3,454,183
2023-10-23	71.200	71.600	69.550	71.300	57.464	3,179,118
2023-10-20	74.700	74.700	70.000	71.200	57.384	4,517,814
2023-10-19	73.600	73.600	71.200	71.500	57.626	2,545,807
2023-10-18	73.100	75.500	72.900	73.300	59.076	2,479,277
2023-10-17	72.600	74.900	72.600	74.900	60.366	2,450,744
2023-10-16	73.300	76.000	71.500	72.600	58.512	2,757,103
2023-10-13	77.000	77.000	72.700	72.700	58.593	1,392,583
2023-10-12	76.200	77.100	74.500	74.500	60.044	2,294,610
2023-10-11	77.000	77.100	75.300	77.000	60.837	4,462,643
2023-10-10	73.800	76.400	73.800	75.100	59.336	2,931,600
2023-10-09	74.100	76.400	73.934	74.300	58.704	6,452,756
2023-10-06	73.000	75.900	73.000	74.800	59.099	984,885
2023-10-05	75.000	76.000	73.800	74.500	58.862	1,483,091
2023-10-04	72.500	74.900	72.000	73.400	57.993	2,261,651
2023-10-03	74.800	74.900	73.200	73.800	58.309	2,785,797
2023-10-02	77.900	77.900	74.500	74.600	58.941	1,613,336
2023-09-29	74.100	77.050	74.100	76.100	60.126	2,919,300
2023-09-28	76.400	78.400	74.100	74.100	58.546	3,728,105
2023-09-27	79.100	79.800	78.400	78.600	62.102	4,033,937
2023-09-26	79.500	79.800	77.800	79.800	63.050	1,677,030
2023-09-25	80.600	80.600	77.100	78.400	61.944	2,515,239
2023-09-22	79.100	80.568	78.200	78.400	61.944	4,887,014
2023-09-21	78.400	81.700	77.288	80.200	63.366	5,085,168
2023-09-20	78.200	80.000	76.400	78.800	62.260	3,065,251

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.