Supermarket Income REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	102.50	102.50	100.50	102.50	76.817	430,510
2022-12-29	99.600	102.50	98.500	102.50	76.817	4,947,757
2022-12-28	102.00	102.00	98.600	99.400	74.493	2,244,428
2022-12-23	99.200	102.00	99.200	102.00	76.442	1,155,447
2022-12-22	100.50	101.50	99.200	99.400	74.493	2,400,422
2022-12-21	101.50	102.00	100.50	101.00	75.692	2,711,279
2022-12-20	101.50	101.50	99.800	99.800	74.793	2,615,475
2022-12-19	100.50	103.00	100.00	102.50	76.817	2,090,041
2022-12-16	104.50	104.50	100.00	101.50	76.067	7,473,422
2022-12-15	105.00	105.00	102.50	103.50	77.566	3,506,225
2022-12-14	103.00	105.50	102.50	105.50	79.065	2,870,267
2022-12-13	103.00	105.00	100.00	103.50	77.566	4,816,378
2022-12-12	103.50	103.50	100.00	100.50	75.318	2,447,036
2022-12-09	105.50	105.50	101.23	102.50	76.817	3,145,858
2022-12-08	103.00	106.50	102.50	102.50	76.817	3,051,660
2022-12-07	105.00	106.00	103.00	104.50	78.315	5,392,334
2022-12-06	106.50	106.50	105.00	105.00	78.690	1,930,985
2022-12-05	106.00	107.00	105.80	106.50	79.814	2,868,766
2022-12-02	105.00	108.00	104.00	105.50	79.065	5,245,088
2022-12-01	106.50	106.50	104.00	105.50	79.065	5,176,920
2022-11-30	108.00	109.00	103.50	103.50	77.566	7,970,504
2022-11-29	106.50	108.50	106.50	107.50	80.564	2,715,444
2022-11-28	106.50	108.00	104.50	107.50	80.564	2,958,480
2022-11-25	108.50	108.50	104.00	106.00	79.440	2,139,092
2022-11-24	106.00	108.50	104.00	108.00	80.938	3,476,301
2022-11-23	106.50	107.00	103.80	104.00	77.941	3,391,213
2022-11-22	106.00	108.00	105.43	106.50	79.814	2,722,395
2022-11-21	104.50	107.00	104.00	106.00	79.440	2,621,572
2022-11-18	103.50	105.50	103.29	105.00	78.690	2,894,428
2022-11-17	104.00	104.50	102.50	103.50	77.566	2,489,594
2022-11-16	106.00	106.00	100.50	103.50	77.566	4,287,000
2022-11-15	105.00	107.00	104.00	106.00	79.440	3,387,814
2022-11-14	106.00	106.00	102.00	105.00	78.690	3,046,055
2022-11-11	105.00	108.00	104.50	105.00	78.690	4,094,498
2022-11-10	103.00	107.00	102.00	107.00	80.189	5,387,311
2022-11-09	102.00	103.50	101.50	103.00	77.191	1,991,524
2022-11-08	102.50	103.50	101.46	103.00	77.191	5,088,166
2022-11-07	103.00	104.50	102.00	102.50	76.817	3,262,610
2022-11-04	103.00	104.00	101.50	103.50	77.566	4,391,554
2022-11-03	101.50	104.00	101.00	102.50	76.817	2,964,653
2022-11-02	105.00	105.50	102.50	103.50	77.566	4,029,552
2022-11-01	103.00	106.50	103.00	104.50	78.315	4,155,316
2022-10-31	103.50	105.00	101.50	102.50	76.817	4,544,383
2022-10-28	103.00	104.50	102.00	104.00	77.941	1,874,880
2022-10-27	104.00	106.00	102.50	104.50	78.315	4,476,731
2022-10-26	108.00	108.00	103.00	104.00	77.941	6,572,158
2022-10-25	101.50	107.50	99.800	106.50	79.814	6,281,137
2022-10-24	97.800	101.50	96.000	101.00	75.692	5,661,208
2022-10-21	97.000	98.600	96.000	97.400	72.994	3,979,771
2022-10-20	95.800	98.200	95.298	98.200	73.594	6,482,130
2022-10-19	98.400	99.200	95.464	96.000	71.945	4,632,551
2022-10-18	100.00	101.00	98.200	98.200	73.594	3,759,301
2022-10-17	97.400	100.00	96.960	100.00	74.943	5,244,417
2022-10-14	97.400	99.000	96.800	96.800	72.545	4,681,519
2022-10-13	96.000	99.800	94.800	97.200	72.845	5,378,123
2022-10-12	98.800	98.800	93.800	97.000	72.695	4,345,972
2022-10-11	100.00	100.50	97.400	98.800	74.044	4,724,624
2022-10-10	105.00	105.00	100.00	100.00	74.943	4,933,880
2022-10-07	104.50	108.50	104.50	104.50	78.315	5,981,762
2022-10-06	105.00	106.00	103.00	106.00	79.440	4,793,449

← NewerPage 17 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.