Supermarket Income REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	86.650	86.650	85.050	85.400	85.400	3,504,919
2026-07-22	86.000	87.300	85.650	86.650	85.105	5,065,269
2026-07-21	88.400	88.400	86.450	87.000	85.449	3,207,114
2026-07-20	87.400	87.550	85.150	87.150	85.596	4,817,224
2026-07-17	88.400	88.400	85.050	88.050	86.480	5,719,621
2026-07-16	85.550	86.700	84.550	85.500	83.976	12,505,891
2026-07-15	89.400	89.400	85.850	86.500	84.958	9,271,675
2026-07-14	88.750	88.950	87.500	88.900	87.315	4,458,404
2026-07-13	89.300	89.350	88.450	88.700	87.118	3,104,780
2026-07-10	89.000	89.350	87.497	88.800	87.217	2,075,296
2026-07-09	88.050	88.550	87.630	88.400	86.824	3,333,649
2026-07-08	88.000	88.400	86.800	87.800	86.235	3,496,452
2026-07-07	89.050	89.050	86.550	88.350	86.775	4,314,959
2026-07-06	87.500	88.000	85.950	87.000	85.449	2,159,424
2026-07-03	88.800	88.850	86.850	87.650	86.087	3,082,346
2026-07-02	87.750	88.550	87.200	88.400	86.824	3,174,314
2026-07-01	88.250	88.250	86.850	87.900	86.333	3,518,625
2026-06-30	88.250	88.250	87.200	87.900	86.333	4,224,817
2026-06-29	86.000	88.100	86.000	87.650	86.087	1,759,307
2026-06-26	85.000	88.050	85.000	87.750	86.185	2,731,287
2026-06-25	86.600	87.850	86.150	87.000	85.449	4,423,617
2026-06-24	85.900	86.500	84.850	86.350	84.810	4,366,348
2026-06-23	85.900	85.900	82.800	84.500	82.993	1,947,800
2026-06-22	83.300	84.600	83.060	84.100	82.601	2,506,225
2026-06-19	82.800	84.500	82.800	83.900	82.404	14,419,329
2026-06-18	82.800	84.450	82.800	83.900	82.404	5,777,347
2026-06-17	86.450	86.450	83.500	83.800	82.306	2,429,733
2026-06-16	85.800	85.800	84.700	84.950	83.435	3,417,293
2026-06-15	85.450	86.850	85.150	85.150	83.632	2,871,839
2026-06-12	85.700	85.950	84.700	85.350	83.828	3,936,782
2026-06-11	83.400	85.250	83.400	84.900	83.386	4,011,141
2026-06-10	83.050	84.450	82.850	83.950	82.453	2,999,643
2026-06-09	80.500	83.650	80.500	82.500	81.029	3,542,550
2026-06-08	82.300	83.200	81.850	82.500	81.029	2,142,099
2026-06-05	84.500	84.500	82.425	82.600	81.127	2,603,354
2026-06-04	81.400	82.900	81.400	82.450	80.980	2,714,849
2026-06-03	83.800	83.800	81.750	82.450	80.980	2,963,804
2026-06-02	81.450	83.650	81.450	82.250	80.784	2,237,988
2026-06-01	83.100	83.747	81.750	82.450	80.980	3,064,520
2026-05-29	84.500	84.500	83.400	83.400	81.913	5,003,916
2026-05-28	84.500	84.500	82.350	83.600	82.109	2,466,387
2026-05-27	82.350	84.100	82.350	83.600	82.109	2,352,089
2026-05-26	84.000	84.250	82.800	82.800	81.324	2,076,707
2026-05-22	82.950	84.150	82.950	83.300	81.815	2,936,157
2026-05-21	83.400	84.000	82.200	82.950	81.471	2,094,965
2026-05-20	81.150	83.600	80.300	82.950	81.471	5,218,800
2026-05-19	80.600	82.000	80.600	81.150	79.703	3,173,887
2026-05-18	79.500	81.200	79.500	80.600	79.163	2,786,009
2026-05-15	80.000	82.700	79.450	80.450	79.016	3,418,669
2026-05-14	84.000	84.000	81.100	81.150	79.703	2,355,097
2026-05-13	80.000	82.100	80.000	81.050	79.605	2,506,158
2026-05-12	81.000	81.600	80.200	80.650	79.212	2,724,704
2026-05-11	81.900	82.200	81.350	81.850	80.391	4,439,954
2026-05-08	82.050	82.500	81.150	81.950	80.489	4,529,798
2026-05-07	86.500	86.500	82.300	82.650	81.176	3,940,595
2026-05-06	85.000	85.500	83.450	84.600	81.574	4,344,710
2026-05-05	83.700	84.550	82.500	83.350	80.369	5,103,107
2026-05-01	85.000	85.000	82.800	84.050	81.044	6,833,966
2026-04-30	81.500	84.050	81.500	83.700	80.706	2,656,178
2026-04-29	83.500	83.800	81.800	81.800	78.874	4,784,826

← NewerPage 2 of 22 · 1,264 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.