Supermarket Income REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	73.600	73.600	71.100	71.800	55.597	6,516,090
2023-06-23	73.600	75.300	71.300	71.300	55.210	9,456,753
2023-06-22	75.600	76.700	73.500	73.800	57.146	3,346,085
2023-06-21	75.700	76.300	74.100	75.400	58.385	4,449,841
2023-06-20	76.100	76.900	75.800	76.200	59.004	4,648,462
2023-06-19	79.100	79.100	76.325	76.400	59.159	3,053,107
2023-06-16	78.900	78.900	77.400	77.400	59.934	11,349,632
2023-06-15	79.400	79.688	77.500	77.700	60.166	3,957,517
2023-06-14	80.200	81.000	79.100	79.100	61.250	3,592,794
2023-06-13	81.700	82.700	79.700	79.800	61.792	6,193,664
2023-06-12	82.600	82.800	81.100	82.000	63.496	2,926,975
2023-06-09	82.900	82.900	81.600	82.500	63.883	3,196,447
2023-06-08	81.500	82.500	81.500	82.300	63.728	7,451,511
2023-06-07	82.900	82.900	81.500	81.700	63.263	2,548,963
2023-06-06	81.400	82.600	80.900	82.600	63.960	5,469,972
2023-06-05	82.500	83.400	81.100	81.500	63.108	6,347,077
2023-06-02	80.200	82.400	79.400	82.400	63.805	7,650,461
2023-06-01	79.900	80.200	78.700	79.600	61.637	3,199,423
2023-05-31	79.200	79.900	78.140	79.700	61.715	5,757,730
2023-05-30	78.300	79.300	77.600	79.100	61.250	11,272,685
2023-05-26	78.600	78.600	76.600	77.600	60.088	6,670,309
2023-05-25	80.800	80.800	77.800	78.100	60.476	5,261,097
2023-05-24	82.400	82.800	79.867	80.700	62.489	6,829,434
2023-05-23	82.700	83.800	82.100	82.400	63.805	10,644,321
2023-05-22	85.000	85.000	82.500	82.700	64.038	10,443,017
2023-05-19	83.300	84.700	83.300	84.100	65.122	2,732,967
2023-05-18	86.600	87.500	83.137	83.700	64.812	4,289,222
2023-05-17	86.900	87.900	85.900	86.500	66.980	2,354,223
2023-05-16	88.100	88.712	87.108	87.800	67.987	3,315,294
2023-05-15	86.000	87.600	85.600	87.500	67.754	2,278,654
2023-05-12	87.500	87.500	85.400	85.700	66.361	1,758,624
2023-05-11	86.500	87.291	86.100	86.200	66.748	2,660,540
2023-05-10	86.000	86.700	85.300	86.600	67.057	3,710,455
2023-05-09	87.600	87.700	84.800	85.700	66.361	4,180,615
2023-05-05	86.100	88.100	86.100	87.000	67.367	4,242,382
2023-05-04	85.500	86.800	85.500	86.800	67.212	3,460,679
2023-05-03	87.000	87.000	85.700	86.500	66.980	2,075,132
2023-05-02	87.400	88.000	85.765	86.000	66.593	2,473,279
2023-04-28	86.600	88.100	85.500	87.500	67.754	2,891,786
2023-04-27	84.600	86.529	84.100	86.300	66.825	2,176,123
2023-04-26	85.500	85.700	84.390	85.600	66.283	4,172,967
2023-04-25	85.500	85.500	83.435	84.300	65.277	1,991,047
2023-04-24	84.200	85.200	83.104	84.500	65.431	6,199,395
2023-04-21	84.800	84.800	83.000	83.500	64.657	7,812,425
2023-04-20	83.600	85.050	82.695	83.500	64.657	11,179,643
2023-04-19	86.100	86.200	84.500	85.000	64.657	9,176,940
2023-04-18	87.900	88.500	85.700	86.300	65.646	3,358,843
2023-04-17	88.400	89.626	87.600	87.600	66.635	7,111,999
2023-04-14	88.700	90.600	88.200	88.300	67.167	4,955,611
2023-04-13	89.900	91.000	88.500	88.500	67.319	2,882,118
2023-04-12	89.300	90.400	88.600	89.800	68.308	3,675,959
2023-04-11	88.800	90.268	87.255	88.300	67.167	4,027,452
2023-04-06	84.600	88.000	84.220	87.600	66.635	5,573,759
2023-04-05	86.600	87.500	84.100	84.600	64.353	3,772,434
2023-04-04	88.000	88.400	86.500	86.500	65.798	4,122,562
2023-04-03	84.800	87.800	84.800	87.500	66.559	3,202,067
2023-03-31	84.800	96.248	84.276	86.600	65.874	13,719,990
2023-03-30	86.400	87.750	84.946	85.600	65.113	10,280,855
2023-03-29	84.400	86.600	83.600	86.400	65.722	4,152,184
2023-03-28	87.600	87.600	83.600	84.400	64.201	3,540,443

← NewerPage 15 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.