Supermarket Income REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	74.600	77.500	74.600	75.000	59.257	1,443,900
2023-09-18	77.600	78.100	74.300	74.500	58.862	2,967,577
2023-09-15	76.500	78.900	75.700	76.200	60.205	8,192,245
2023-09-14	73.500	77.500	73.500	77.500	61.232	2,438,635
2023-09-13	75.100	76.200	73.800	75.800	59.889	1,541,123
2023-09-12	75.600	75.700	74.100	75.300	59.494	1,664,785
2023-09-11	76.700	76.700	73.900	75.500	59.652	1,468,326
2023-09-08	74.300	76.500	74.300	75.900	59.968	2,212,007
2023-09-07	73.500	76.600	73.047	74.500	58.862	5,151,113
2023-09-06	74.000	76.600	73.800	75.600	59.731	1,744,396
2023-09-05	74.000	76.500	74.000	74.800	59.099	1,004,897
2023-09-04	76.000	77.300	75.000	75.100	59.336	1,411,610
2023-09-01	76.400	77.600	76.200	76.200	60.205	1,537,758
2023-08-31	77.700	78.592	76.600	77.200	60.995	3,769,847
2023-08-30	76.500	77.437	75.700	76.500	60.442	1,905,772
2023-08-29	74.900	76.300	73.800	75.800	59.889	2,683,706
2023-08-25	74.000	75.200	73.400	74.400	58.783	2,944,652
2023-08-24	74.400	76.300	73.700	74.500	58.862	2,958,127
2023-08-23	73.000	74.800	71.700	74.000	58.467	1,987,874
2023-08-22	71.700	72.700	71.000	72.500	57.282	2,464,191
2023-08-21	71.700	72.100	70.800	70.800	55.939	5,105,246
2023-08-18	73.000	74.000	71.700	72.000	56.887	5,154,012
2023-08-17	73.500	75.100	72.900	72.900	57.598	2,048,937
2023-08-16	74.900	75.900	73.500	73.800	58.309	1,143,483
2023-08-15	78.500	78.500	73.679	74.200	58.625	5,365,980
2023-08-14	77.700	78.300	75.500	75.800	59.889	1,216,952
2023-08-11	77.400	78.400	75.600	76.200	60.205	3,454,627
2023-08-10	77.300	78.700	77.039	77.800	61.469	2,275,215
2023-08-09	77.100	77.700	76.500	77.200	60.995	1,438,046
2023-08-08	76.000	77.800	75.900	77.100	60.916	2,712,478
2023-08-07	76.500	76.500	75.900	76.000	60.047	2,067,393
2023-08-04	75.800	77.600	75.200	76.500	60.442	1,171,216
2023-08-03	75.000	77.300	75.000	76.600	60.521	1,692,805
2023-08-02	75.200	76.400	75.000	75.300	59.494	3,503,369
2023-08-01	76.300	76.400	74.590	75.300	59.494	3,427,518
2023-07-31	75.500	78.100	75.200	76.300	60.284	2,402,255
2023-07-28	76.000	78.800	75.500	76.300	60.284	2,741,133
2023-07-27	77.900	79.000	76.400	76.900	60.758	6,269,197
2023-07-26	78.400	78.400	76.500	77.900	61.548	2,705,822
2023-07-25	77.700	78.000	76.700	77.500	61.232	2,616,279
2023-07-24	77.600	79.445	77.200	77.600	61.311	1,876,120
2023-07-21	78.800	80.298	78.000	78.700	62.181	2,635,588
2023-07-20	78.800	81.400	77.600	78.400	61.944	11,775,348
2023-07-19	75.200	79.000	75.000	78.400	61.944	5,697,242
2023-07-18	73.000	74.400	72.900	73.800	58.309	3,561,614
2023-07-17	75.100	75.300	73.300	73.300	57.914	2,912,967
2023-07-14	74.600	75.700	74.000	75.500	59.652	3,113,688
2023-07-13	74.200	75.000	73.539	75.000	59.257	4,392,547
2023-07-12	72.100	75.500	71.892	75.200	58.230	3,641,108
2023-07-11	70.300	72.100	70.260	72.100	55.830	1,848,735
2023-07-10	70.400	71.400	69.600	70.300	54.436	3,575,656
2023-07-07	72.000	72.139	70.600	70.600	54.668	7,067,128
2023-07-06	73.500	73.900	72.000	72.000	55.752	5,445,528
2023-07-05	74.800	75.800	73.500	73.900	57.223	2,522,973
2023-07-04	73.600	75.400	73.600	75.000	58.075	2,054,275
2023-07-03	75.000	75.000	72.800	73.600	56.991	2,685,939
2023-06-30	73.100	74.400	72.800	73.000	56.527	7,348,967
2023-06-29	75.600	75.600	72.600	72.900	56.449	7,067,684
2023-06-28	72.200	75.200	72.200	75.000	58.075	8,061,909
2023-06-27	72.000	74.400	71.900	73.500	56.914	6,254,234

← NewerPage 14 of 22 · 1,265 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.