Supermarket Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 105.00 | 106.00 | 103.00 | 106.00 | 79.440 | 4,793,449 |
| 2022-10-05 | 108.50 | 108.50 | 103.86 | 104.00 | 76.817 | 6,155,730 |
| 2022-10-04 | 107.50 | 110.00 | 107.33 | 108.50 | 80.140 | 3,946,580 |
| 2022-10-03 | 106.00 | 108.50 | 104.74 | 108.00 | 79.771 | 5,997,864 |
| 2022-09-30 | 102.50 | 108.50 | 102.00 | 107.00 | 79.032 | 12,769,909 |
| 2022-09-29 | 101.00 | 103.50 | 96.600 | 102.50 | 75.709 | 7,090,791 |
| 2022-09-28 | 96.200 | 101.00 | 92.200 | 101.00 | 74.601 | 11,041,414 |
| 2022-09-27 | 103.00 | 104.00 | 96.600 | 96.600 | 71.351 | 6,972,618 |
| 2022-09-26 | 103.50 | 105.00 | 100.50 | 103.00 | 76.078 | 8,841,120 |
| 2022-09-23 | 108.50 | 109.00 | 101.50 | 104.50 | 77.186 | 11,886,933 |
| 2022-09-22 | 114.50 | 114.83 | 108.20 | 109.00 | 80.510 | 6,935,613 |
| 2022-09-21 | 114.00 | 117.00 | 113.42 | 115.50 | 85.311 | 7,456,947 |
| 2022-09-20 | 116.50 | 117.00 | 113.41 | 114.00 | 84.203 | 7,923,347 |
| 2022-09-16 | 117.00 | 118.00 | 115.00 | 117.50 | 86.788 | 74,024,346 |
| 2022-09-15 | 120.00 | 120.50 | 117.50 | 117.50 | 86.788 | 16,335,940 |
| 2022-09-14 | 122.50 | 123.00 | 120.00 | 120.00 | 88.634 | 7,312,631 |
| 2022-09-13 | 124.50 | 124.50 | 122.50 | 123.00 | 90.850 | 7,335,273 |
| 2022-09-12 | 123.85 | 124.50 | 123.50 | 124.50 | 91.958 | 3,657,437 |
| 2022-09-09 | 123.50 | 124.50 | 122.50 | 123.00 | 90.850 | 3,118,781 |
| 2022-09-08 | 122.50 | 123.50 | 122.00 | 123.00 | 90.850 | 5,458,489 |
| 2022-09-07 | 122.50 | 122.50 | 120.80 | 122.50 | 90.481 | 5,278,005 |
| 2022-09-06 | 121.50 | 123.00 | 120.50 | 123.00 | 90.850 | 5,456,246 |
| 2022-09-05 | 119.50 | 122.00 | 118.00 | 121.50 | 89.742 | 5,290,371 |
| 2022-09-02 | 118.50 | 120.00 | 116.00 | 120.00 | 88.634 | 7,569,362 |
| 2022-09-01 | 120.50 | 121.00 | 117.80 | 118.00 | 87.157 | 8,851,475 |
| 2022-08-31 | 123.00 | 123.50 | 120.50 | 121.00 | 89.373 | 15,905,752 |
| 2022-08-30 | 124.50 | 126.00 | 123.00 | 123.50 | 91.220 | 7,024,810 |
| 2022-08-26 | 124.50 | 124.50 | 123.75 | 124.00 | 91.589 | 3,184,206 |
| 2022-08-25 | 125.00 | 125.13 | 123.50 | 124.50 | 91.958 | 6,343,063 |
| 2022-08-24 | 127.00 | 127.00 | 124.50 | 125.00 | 92.328 | 6,112,829 |
| 2022-08-23 | 126.00 | 127.00 | 125.00 | 126.00 | 93.066 | 5,034,364 |
| 2022-08-22 | 124.00 | 126.50 | 123.50 | 126.50 | 93.435 | 5,720,110 |
| 2022-08-19 | 123.50 | 124.50 | 123.00 | 123.50 | 91.220 | 2,777,131 |
| 2022-08-18 | 125.00 | 126.00 | 123.50 | 124.00 | 91.589 | 3,947,675 |
| 2022-08-17 | 126.50 | 127.00 | 125.00 | 125.00 | 92.328 | 4,123,853 |
| 2022-08-16 | 125.50 | 127.00 | 125.00 | 127.00 | 93.805 | 3,817,926 |
| 2022-08-15 | 125.00 | 125.50 | 124.40 | 125.50 | 92.697 | 2,999,747 |
| 2022-08-12 | 123.00 | 124.50 | 123.00 | 124.50 | 91.958 | 3,813,015 |
| 2022-08-11 | 126.00 | 126.00 | 123.00 | 123.00 | 90.850 | 3,353,031 |
| 2022-08-10 | 125.00 | 126.50 | 124.50 | 125.50 | 92.697 | 6,692,886 |
| 2022-08-09 | 125.00 | 125.50 | 124.50 | 125.00 | 92.328 | 4,439,237 |
| 2022-08-08 | 125.00 | 126.13 | 124.00 | 124.50 | 91.958 | 3,713,894 |
| 2022-08-05 | 127.00 | 128.00 | 124.50 | 124.50 | 91.958 | 4,299,997 |
| 2022-08-04 | 128.00 | 128.50 | 127.00 | 127.00 | 93.805 | 3,780,540 |
| 2022-08-03 | 127.50 | 128.50 | 126.95 | 128.50 | 94.913 | 5,414,936 |
| 2022-08-02 | 127.50 | 128.00 | 126.50 | 127.50 | 94.174 | 3,111,025 |
| 2022-08-01 | 127.00 | 129.00 | 126.67 | 127.50 | 94.174 | 5,310,166 |
| 2022-07-29 | 127.00 | 129.50 | 126.83 | 129.00 | 95.282 | 4,871,311 |
| 2022-07-28 | 126.00 | 127.50 | 125.50 | 127.50 | 94.174 | 2,167,425 |
| 2022-07-27 | 125.50 | 126.50 | 125.00 | 126.00 | 93.066 | 2,990,311 |
| 2022-07-26 | 125.50 | 126.50 | 125.00 | 125.50 | 92.697 | 5,156,134 |
| 2022-07-25 | 125.00 | 126.00 | 125.00 | 125.50 | 92.697 | 3,478,518 |
| 2022-07-22 | 124.50 | 126.00 | 124.40 | 125.50 | 92.697 | 3,332,151 |
| 2022-07-21 | 125.50 | 126.00 | 124.50 | 125.00 | 92.328 | 3,355,251 |
| 2022-07-20 | 125.00 | 126.50 | 124.50 | 125.50 | 92.697 | 5,923,557 |
| 2022-07-19 | 123.50 | 125.50 | 123.50 | 125.00 | 92.328 | 6,042,697 |
| 2022-07-18 | 121.00 | 124.00 | 120.50 | 124.00 | 91.589 | 5,067,844 |
| 2022-07-15 | 120.50 | 121.00 | 120.00 | 120.50 | 89.004 | 2,179,192 |
| 2022-07-14 | 123.00 | 123.00 | 120.00 | 120.00 | 88.634 | 2,657,418 |
| 2022-07-13 | 125.00 | 125.50 | 123.50 | 123.50 | 90.123 | 4,733,786 |
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.