Supermarket Income REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	124.00	124.50	123.50	123.75	88.150	818,113
2022-01-17	124.25	124.50	123.53	124.00	88.329	1,762,964
2022-01-14	124.00	124.50	124.00	124.25	88.507	817,443
2022-01-13	124.00	124.50	123.50	124.00	88.329	2,330,506
2022-01-12	124.25	124.50	123.50	124.00	88.329	755,047
2022-01-11	124.00	124.50	123.50	124.00	88.329	1,542,291
2022-01-10	123.25	124.50	123.00	124.50	88.685	1,049,262
2022-01-07	122.25	123.50	122.00	123.00	87.616	2,928,898
2022-01-06	122.25	122.50	122.24	122.50	87.260	1,305,446
2022-01-05	122.25	122.50	122.00	122.50	87.260	1,458,712
2022-01-04	122.00	122.50	121.50	121.50	86.548	1,324,368
2021-12-31	122.00	122.25	121.93	122.00	86.904	311,690
2021-12-30	122.00	122.50	121.76	122.00	86.904	368,475
2021-12-29	122.00	122.50	121.50	122.00	86.904	530,833
2021-12-24	121.75	122.50	121.50	122.25	87.082	249,458
2021-12-23	121.50	122.00	121.49	121.75	86.726	1,617,322
2021-12-22	121.50	122.00	121.23	121.50	86.548	1,414,572
2021-12-21	121.50	122.00	121.50	122.00	86.904	481,862
2021-12-20	121.50	122.00	121.00	121.50	86.548	1,661,399
2021-12-17	120.67	122.00	120.67	122.00	86.904	3,187,184
2021-12-16	121.00	121.25	120.50	120.50	85.835	2,415,023
2021-12-15	121.00	121.50	120.00	120.50	85.835	588,811
2021-12-14	121.00	121.50	120.60	121.00	86.192	1,129,100
2021-12-13	121.50	122.00	120.50	120.50	85.835	1,027,785
2021-12-10	121.50	122.00	121.00	121.00	86.192	832,643
2021-12-09	121.50	122.00	121.00	121.50	86.548	900,417
2021-12-08	121.75	122.00	121.00	121.50	86.548	985,470
2021-12-07	122.25	122.50	121.50	121.50	86.548	1,343,671
2021-12-06	122.25	122.50	122.00	122.00	86.904	1,428,389
2021-12-03	122.25	122.50	122.00	122.00	86.904	455,069
2021-12-02	122.25	123.00	122.00	122.25	87.082	2,385,564
2021-12-01	121.50	123.00	121.50	122.00	86.904	2,787,332
2021-11-30	121.75	122.50	121.50	122.00	86.904	2,204,292
2021-11-29	121.50	122.00	121.00	121.50	86.548	1,092,999
2021-11-26	121.75	122.00	121.00	121.00	86.192	995,828
2021-11-25	120.75	122.00	120.50	121.50	86.548	1,162,943
2021-11-24	120.25	122.00	120.11	121.50	86.548	3,130,010
2021-11-23	119.25	120.50	119.00	120.50	85.835	2,398,440
2021-11-22	118.75	120.00	112.00	119.00	84.767	2,653,550
2021-11-19	118.50	119.50	118.31	119.00	84.767	1,624,345
2021-11-18	118.25	119.00	117.50	119.00	84.767	1,525,950
2021-11-17	118.00	118.50	117.50	118.50	84.411	1,201,079
2021-11-16	118.75	119.00	117.50	118.00	84.055	1,109,333
2021-11-15	118.75	119.00	118.48	118.50	84.411	623,321
2021-11-12	118.75	119.00	118.50	118.75	84.589	2,012,428
2021-11-11	118.75	119.00	118.55	119.00	84.767	753,179
2021-11-10	118.50	119.00	118.29	118.75	84.589	1,923,471
2021-11-09	118.50	119.00	118.00	118.50	84.411	778,256
2021-11-08	118.75	119.00	118.00	118.50	84.411	725,561
2021-11-05	118.75	119.00	118.50	119.00	84.767	1,239,437
2021-11-04	118.50	119.00	118.00	118.50	84.411	4,210,151
2021-11-03	118.75	118.75	118.50	118.75	84.589	567,875
2021-11-02	118.75	119.00	118.50	118.50	84.411	3,513,439
2021-11-01	119.00	119.50	118.44	118.50	84.411	897,432
2021-10-29	119.25	119.50	118.00	118.00	84.055	1,443,324
2021-10-28	119.00	119.50	118.50	119.50	85.123	1,477,648
2021-10-27	119.00	119.50	118.50	118.50	84.411	1,513,521
2021-10-26	119.00	119.50	118.00	118.00	84.055	2,345,297
2021-10-25	119.25	119.50	118.50	119.00	84.767	5,656,303
2021-10-22	118.75	119.50	118.71	119.50	85.123	6,417,251

← NewerPage 21 of 22 · 1,266 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.