Supermarket Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 122.50 | 125.79 | 121.74 | 125.50 | 91.582 | 4,433,147 |
| 2022-07-11 | 124.00 | 124.00 | 122.00 | 123.00 | 89.758 | 2,852,237 |
| 2022-07-08 | 123.50 | 124.50 | 123.00 | 123.00 | 89.758 | 6,860,951 |
| 2022-07-07 | 122.50 | 125.00 | 121.82 | 124.50 | 90.853 | 5,089,204 |
| 2022-07-06 | 118.50 | 122.50 | 118.15 | 122.00 | 89.028 | 7,717,701 |
| 2022-07-05 | 118.50 | 118.50 | 116.50 | 118.50 | 86.474 | 6,231,946 |
| 2022-07-04 | 116.50 | 118.00 | 115.50 | 118.00 | 86.109 | 7,372,781 |
| 2022-07-01 | 119.50 | 121.00 | 116.00 | 116.50 | 85.015 | 9,179,073 |
| 2022-06-30 | 128.50 | 128.90 | 118.50 | 119.50 | 87.204 | 19,986,045 |
| 2022-06-29 | 130.50 | 130.50 | 128.50 | 129.50 | 94.501 | 3,357,421 |
| 2022-06-28 | 129.00 | 131.50 | 129.00 | 131.00 | 95.596 | 6,594,170 |
| 2022-06-27 | 128.00 | 130.00 | 128.00 | 130.00 | 94.866 | 5,224,637 |
| 2022-06-24 | 128.00 | 128.50 | 127.50 | 128.00 | 93.407 | 3,103,974 |
| 2022-06-23 | 128.00 | 128.50 | 126.87 | 127.00 | 92.677 | 6,653,941 |
| 2022-06-22 | 129.00 | 129.00 | 127.00 | 128.50 | 93.771 | 6,664,998 |
| 2022-06-21 | 129.50 | 129.50 | 127.00 | 129.00 | 94.136 | 5,207,982 |
| 2022-06-20 | 129.00 | 130.00 | 126.68 | 129.00 | 94.136 | 5,363,687 |
| 2022-06-17 | 128.50 | 130.50 | 128.00 | 130.00 | 94.866 | 141,936,791 |
| 2022-06-16 | 129.50 | 131.00 | 127.60 | 128.50 | 93.771 | 18,484,014 |
| 2022-06-15 | 127.50 | 131.50 | 127.00 | 130.50 | 95.231 | 18,925,724 |
| 2022-06-14 | 129.50 | 129.50 | 126.50 | 126.50 | 92.312 | 13,097,192 |
| 2022-06-13 | 129.50 | 130.00 | 127.03 | 128.50 | 93.771 | 10,088,098 |
| 2022-06-10 | 131.00 | 131.00 | 129.00 | 130.00 | 94.866 | 2,705,325 |
| 2022-06-09 | 131.00 | 131.50 | 129.50 | 130.50 | 95.231 | 12,857,181 |
| 2022-06-08 | 132.50 | 133.50 | 131.40 | 131.50 | 95.961 | 4,812,175 |
| 2022-06-07 | 131.50 | 135.00 | 130.50 | 133.00 | 97.055 | 10,307,120 |
| 2022-06-06 | 129.50 | 134.00 | 129.50 | 131.50 | 95.961 | 15,448,969 |
| 2022-06-01 | 129.50 | 130.50 | 128.00 | 128.50 | 93.771 | 6,303,871 |
| 2022-05-31 | 131.00 | 131.50 | 128.00 | 129.00 | 94.136 | 30,410,525 |
| 2022-05-30 | 130.00 | 132.50 | 130.00 | 131.50 | 95.961 | 4,273,656 |
| 2022-05-27 | 132.00 | 132.50 | 130.00 | 130.50 | 95.231 | 3,742,043 |
| 2022-05-26 | 128.50 | 132.00 | 128.00 | 131.50 | 95.961 | 5,941,597 |
| 2022-05-25 | 130.00 | 130.00 | 127.50 | 128.00 | 93.407 | 8,606,572 |
| 2022-05-24 | 130.00 | 130.77 | 129.00 | 129.00 | 94.136 | 5,158,059 |
| 2022-05-23 | 129.00 | 130.00 | 128.50 | 130.00 | 94.866 | 6,621,331 |
| 2022-05-20 | 127.50 | 129.00 | 127.40 | 129.00 | 94.136 | 4,487,749 |
| 2022-05-19 | 127.00 | 128.00 | 126.50 | 127.50 | 93.042 | 4,577,707 |
| 2022-05-18 | 127.00 | 128.50 | 126.00 | 127.50 | 93.042 | 8,598,272 |
| 2022-05-17 | 127.00 | 127.50 | 126.50 | 126.50 | 92.312 | 3,019,092 |
| 2022-05-16 | 125.50 | 127.50 | 125.50 | 127.00 | 92.677 | 5,271,066 |
| 2022-05-13 | 125.50 | 128.00 | 125.00 | 125.50 | 91.582 | 5,122,171 |
| 2022-05-12 | 125.00 | 125.50 | 123.50 | 124.50 | 90.853 | 2,701,973 |
| 2022-05-11 | 124.00 | 126.00 | 123.50 | 125.50 | 91.582 | 2,710,873 |
| 2022-05-10 | 122.50 | 124.00 | 122.50 | 124.00 | 90.488 | 5,170,379 |
| 2022-05-09 | 124.50 | 125.50 | 122.00 | 122.00 | 89.028 | 4,005,433 |
| 2022-05-06 | 125.50 | 125.50 | 123.00 | 125.50 | 91.582 | 7,388,582 |
| 2022-05-05 | 125.50 | 127.00 | 124.88 | 125.00 | 91.217 | 3,894,418 |
| 2022-05-04 | 126.50 | 127.00 | 125.50 | 125.50 | 91.582 | 5,618,771 |
| 2022-05-03 | 126.00 | 127.50 | 122.00 | 126.50 | 92.312 | 4,618,402 |
| 2022-04-29 | 127.00 | 127.50 | 125.50 | 125.50 | 91.582 | 8,217,309 |
| 2022-04-28 | 127.00 | 127.00 | 126.00 | 127.00 | 92.677 | 2,809,430 |
| 2022-04-27 | 125.00 | 127.00 | 121.00 | 126.50 | 92.312 | 22,206,222 |
| 2022-04-26 | 124.00 | 126.50 | 123.00 | 125.50 | 91.582 | 4,908,955 |
| 2022-04-25 | 123.00 | 123.50 | 122.50 | 123.50 | 90.123 | 3,534,730 |
| 2022-04-22 | 123.50 | 123.50 | 122.50 | 123.50 | 90.123 | 4,269,800 |
| 2022-04-21 | 124.00 | 124.98 | 123.50 | 123.50 | 90.123 | 5,245,925 |
| 2022-04-20 | 125.50 | 126.00 | 124.50 | 125.50 | 90.499 | 5,041,966 |
| 2022-04-19 | 125.00 | 126.50 | 124.00 | 126.00 | 90.859 | 6,515,707 |
| 2022-04-14 | 124.50 | 125.50 | 124.00 | 124.50 | 89.777 | 1,920,138 |
| 2022-04-13 | 124.50 | 125.00 | 124.00 | 124.00 | 89.417 | 1,711,976 |
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.