Supermarket Income REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	87.800	87.800	85.230	86.000	65.418	2,555,333
2023-03-24	87.000	87.000	84.954	85.400	64.961	7,143,824
2023-03-23	86.000	87.500	85.600	86.000	65.418	2,586,830
2023-03-22	87.600	89.600	86.200	86.600	65.874	2,950,215
2023-03-21	88.200	89.600	87.400	89.200	67.852	9,071,711
2023-03-20	87.000	87.600	85.200	86.600	65.874	3,317,586
2023-03-17	89.200	89.200	85.800	87.000	66.178	15,081,231
2023-03-16	89.400	89.600	86.600	87.800	66.787	4,292,577
2023-03-15	87.000	89.400	86.600	88.600	67.395	11,777,108
2023-03-14	85.600	87.895	84.800	87.600	66.635	5,561,650
2023-03-13	85.400	86.080	82.752	85.600	65.113	7,523,599
2023-03-10	84.400	86.000	83.400	85.200	64.809	6,001,288
2023-03-09	87.400	88.000	84.800	86.000	65.418	6,248,080
2023-03-08	89.600	89.600	86.200	87.800	66.787	12,228,444
2023-03-07	90.000	90.600	88.400	88.400	67.243	10,840,847
2023-03-06	89.000	90.400	88.300	90.400	68.765	3,996,882
2023-03-03	88.800	89.400	88.400	89.000	67.700	3,802,966
2023-03-02	89.400	90.800	88.600	88.600	67.395	12,849,091
2023-03-01	91.200	91.400	89.400	89.600	68.156	3,371,258
2023-02-28	90.800	91.800	90.358	91.400	69.525	5,381,340
2023-02-27	91.000	92.000	90.600	91.200	69.373	3,516,507
2023-02-24	91.600	91.600	90.200	90.600	68.917	4,550,786
2023-02-23	93.000	95.000	89.887	91.000	69.221	17,119,585
2023-02-22	95.600	95.800	93.466	94.800	72.112	3,474,312
2023-02-21	96.600	97.000	95.000	95.200	72.416	2,342,117
2023-02-20	97.000	97.400	95.600	96.600	73.481	2,000,498
2023-02-17	95.600	97.000	95.000	96.800	73.633	3,030,374
2023-02-16	96.800	97.800	95.800	95.800	72.872	10,057,871
2023-02-15	98.000	98.200	95.600	96.200	73.177	5,443,358
2023-02-14	99.200	99.800	97.400	97.400	74.089	4,075,850
2023-02-13	98.800	99.600	96.800	99.000	75.306	2,416,247
2023-02-10	97.000	98.800	96.050	97.800	74.394	7,118,550
2023-02-09	99.000	100.00	96.000	96.800	73.633	5,357,938
2023-02-08	98.200	99.400	97.200	98.400	74.850	3,833,490
2023-02-07	101.50	102.50	96.800	96.800	73.633	4,585,874
2023-02-06	101.50	103.00	98.783	101.50	77.208	2,551,467
2023-02-03	102.50	104.50	101.50	101.50	77.208	5,123,488
2023-02-02	96.000	104.50	96.000	104.50	79.490	7,747,367
2023-02-01	96.800	98.200	96.000	96.600	73.481	6,705,804
2023-01-31	98.000	98.000	95.000	96.200	73.177	5,453,420
2023-01-30	99.800	99.800	97.600	97.800	74.394	3,184,437
2023-01-27	98.800	100.00	98.800	99.400	75.611	1,987,764
2023-01-26	99.000	101.00	98.400	98.800	75.154	5,351,554
2023-01-25	99.200	99.804	98.200	99.000	75.306	3,478,161
2023-01-24	101.50	101.50	98.200	98.200	74.698	3,890,331
2023-01-23	101.50	103.00	99.600	100.50	76.447	3,123,131
2023-01-20	101.50	102.50	100.00	101.50	77.208	2,406,614
2023-01-19	101.00	101.78	98.800	100.50	76.447	3,760,775
2023-01-18	104.00	105.00	101.00	101.50	76.067	3,798,484
2023-01-17	102.50	105.50	102.00	104.50	78.315	3,605,588
2023-01-16	103.00	103.50	102.00	103.00	77.191	4,393,402
2023-01-13	103.00	104.00	101.00	103.00	77.191	2,974,840
2023-01-12	99.800	104.00	99.800	104.00	77.941	6,110,483
2023-01-11	100.50	101.00	98.600	100.00	74.943	3,667,035
2023-01-10	100.50	101.50	99.200	99.200	74.343	5,028,069
2023-01-09	101.50	102.50	100.00	101.00	75.692	4,506,566
2023-01-06	103.00	103.00	101.50	102.50	76.817	4,325,830
2023-01-05	103.00	104.50	102.50	103.00	77.191	1,849,992
2023-01-04	103.50	104.00	100.00	102.50	76.817	5,518,622
2023-01-03	101.50	105.00	101.50	102.00	76.442	3,885,997

← NewerPage 16 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.