Supermarket Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 124.50 | 125.00 | 123.92 | 124.50 | 89.777 | 2,403,672 |
| 2022-04-11 | 125.00 | 125.00 | 124.00 | 124.50 | 89.777 | 2,210,453 |
| 2022-04-08 | 125.00 | 125.00 | 123.50 | 125.00 | 90.138 | 1,642,013 |
| 2022-04-07 | 123.00 | 125.00 | 122.00 | 124.50 | 89.777 | 5,150,981 |
| 2022-04-06 | 129.00 | 130.00 | 125.50 | 126.50 | 91.220 | 5,856,633 |
| 2022-04-05 | 130.00 | 133.00 | 129.25 | 130.00 | 93.744 | 4,338,834 |
| 2022-04-04 | 126.50 | 130.50 | 126.50 | 130.00 | 93.744 | 3,951,106 |
| 2022-04-01 | 126.00 | 127.00 | 126.00 | 126.50 | 91.220 | 3,998,265 |
| 2022-03-31 | 128.00 | 128.50 | 126.50 | 126.50 | 91.220 | 4,237,784 |
| 2022-03-30 | 130.00 | 131.50 | 128.00 | 128.00 | 92.301 | 2,751,496 |
| 2022-03-29 | 126.00 | 130.00 | 126.00 | 130.00 | 93.744 | 4,895,289 |
| 2022-03-28 | 128.50 | 130.00 | 125.50 | 126.50 | 91.220 | 4,835,836 |
| 2022-03-25 | 124.50 | 129.50 | 124.50 | 129.00 | 93.022 | 6,484,166 |
| 2022-03-24 | 124.50 | 125.50 | 124.50 | 125.00 | 90.138 | 2,175,265 |
| 2022-03-23 | 124.50 | 125.50 | 123.50 | 125.00 | 90.138 | 1,561,663 |
| 2022-03-22 | 121.00 | 126.50 | 121.00 | 125.50 | 90.499 | 5,326,171 |
| 2022-03-21 | 121.50 | 123.00 | 121.00 | 122.00 | 87.975 | 1,483,159 |
| 2022-03-18 | 122.50 | 123.50 | 121.00 | 121.00 | 87.254 | 1,503,870 |
| 2022-03-17 | 122.00 | 124.00 | 121.50 | 123.50 | 89.056 | 3,657,419 |
| 2022-03-16 | 121.00 | 122.28 | 120.00 | 122.00 | 87.975 | 3,236,405 |
| 2022-03-15 | 121.50 | 121.50 | 118.00 | 120.50 | 86.893 | 2,371,636 |
| 2022-03-14 | 122.00 | 122.50 | 120.50 | 120.50 | 86.893 | 2,145,531 |
| 2022-03-11 | 122.50 | 123.00 | 121.72 | 122.00 | 87.975 | 3,259,919 |
| 2022-03-10 | 123.50 | 124.00 | 121.50 | 121.50 | 87.614 | 3,288,406 |
| 2022-03-09 | 125.00 | 126.44 | 122.50 | 123.00 | 88.696 | 2,762,857 |
| 2022-03-08 | 118.00 | 125.00 | 117.50 | 124.50 | 89.777 | 3,302,234 |
| 2022-03-07 | 119.00 | 120.00 | 114.50 | 119.00 | 85.811 | 3,542,637 |
| 2022-03-04 | 122.00 | 122.50 | 119.50 | 119.50 | 86.172 | 1,198,378 |
| 2022-03-03 | 122.50 | 124.00 | 121.50 | 122.00 | 87.975 | 1,817,584 |
| 2022-03-02 | 127.00 | 127.00 | 114.50 | 123.00 | 88.696 | 4,479,756 |
| 2022-03-01 | 124.50 | 126.50 | 124.50 | 126.50 | 91.220 | 3,130,706 |
| 2022-02-28 | 122.50 | 125.00 | 122.00 | 125.00 | 90.138 | 2,608,322 |
| 2022-02-25 | 120.50 | 122.50 | 116.50 | 122.50 | 88.335 | 1,746,386 |
| 2022-02-24 | 119.50 | 120.00 | 118.00 | 120.00 | 86.533 | 2,411,838 |
| 2022-02-23 | 119.00 | 121.00 | 118.00 | 120.50 | 86.893 | 1,942,025 |
| 2022-02-22 | 117.50 | 118.50 | 117.00 | 118.25 | 85.271 | 1,042,090 |
| 2022-02-21 | 118.00 | 118.50 | 116.95 | 117.00 | 84.369 | 1,649,906 |
| 2022-02-18 | 118.50 | 118.50 | 117.50 | 118.00 | 85.090 | 1,137,265 |
| 2022-02-17 | 118.75 | 119.00 | 117.25 | 118.00 | 85.090 | 934,622 |
| 2022-02-16 | 118.75 | 119.00 | 118.50 | 118.50 | 85.451 | 732,197 |
| 2022-02-15 | 118.75 | 119.00 | 118.50 | 118.75 | 85.631 | 664,902 |
| 2022-02-14 | 119.00 | 119.50 | 118.00 | 118.00 | 85.090 | 1,807,902 |
| 2022-02-11 | 119.50 | 120.00 | 118.50 | 119.50 | 86.172 | 2,853,969 |
| 2022-02-10 | 119.00 | 120.00 | 119.00 | 119.50 | 86.172 | 1,254,799 |
| 2022-02-09 | 118.00 | 119.50 | 117.55 | 119.50 | 86.172 | 5,822,572 |
| 2022-02-08 | 119.50 | 120.00 | 118.00 | 118.00 | 85.090 | 978,344 |
| 2022-02-07 | 119.75 | 120.00 | 119.00 | 119.50 | 86.172 | 881,167 |
| 2022-02-04 | 120.50 | 121.00 | 118.50 | 120.00 | 86.533 | 922,473 |
| 2022-02-03 | 120.25 | 121.00 | 120.00 | 120.50 | 86.893 | 1,296,453 |
| 2022-02-02 | 120.00 | 120.50 | 119.50 | 120.50 | 86.893 | 3,030,044 |
| 2022-02-01 | 119.50 | 120.10 | 119.02 | 120.00 | 86.533 | 1,692,664 |
| 2022-01-31 | 120.00 | 120.50 | 118.50 | 119.00 | 85.811 | 953,536 |
| 2022-01-28 | 120.25 | 120.50 | 119.20 | 119.50 | 86.172 | 2,731,409 |
| 2022-01-27 | 121.75 | 122.50 | 117.90 | 119.00 | 85.811 | 2,224,215 |
| 2022-01-26 | 122.75 | 123.00 | 121.50 | 121.50 | 87.614 | 2,027,654 |
| 2022-01-25 | 123.00 | 123.50 | 122.00 | 122.00 | 87.975 | 1,720,211 |
| 2022-01-24 | 123.25 | 124.00 | 122.50 | 123.00 | 88.696 | 2,363,355 |
| 2022-01-21 | 123.00 | 123.50 | 122.75 | 123.00 | 88.696 | 1,974,675 |
| 2022-01-20 | 123.25 | 123.50 | 122.50 | 123.00 | 88.696 | 4,166,546 |
| 2022-01-19 | 123.50 | 124.00 | 122.00 | 122.00 | 86.904 | 1,767,991 |
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.