Supermarket Income REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	85.500	85.500	83.050	83.850	80.851	3,704,405
2026-04-27	83.500	83.900	83.043	83.600	80.610	5,510,822
2026-04-24	85.000	85.000	83.250	83.500	80.513	4,731,970
2026-04-23	84.500	84.500	83.500	84.250	81.237	3,292,387
2026-04-22	85.700	85.700	83.850	84.050	81.044	3,751,367
2026-04-21	84.050	85.100	83.950	84.000	80.996	2,086,255
2026-04-20	84.500	85.800	83.900	84.450	81.430	2,951,414
2026-04-17	84.000	86.350	84.000	85.950	82.876	4,129,564
2026-04-16	83.550	84.950	83.550	84.700	81.671	7,167,977
2026-04-15	83.250	83.700	83.000	83.550	80.562	2,533,690
2026-04-14	83.000	83.250	81.650	83.150	80.176	3,010,167
2026-04-13	82.400	82.400	81.650	81.800	78.874	1,737,345
2026-04-10	82.250	82.800	81.506	82.450	79.501	5,228,213
2026-04-09	84.000	84.000	80.633	81.700	78.778	4,859,472
2026-04-08	82.000	83.050	81.258	82.150	79.212	7,987,079
2026-04-07	80.900	81.500	79.750	80.250	77.380	5,174,989
2026-04-02	79.600	81.200	78.900	80.500	77.621	4,152,214
2026-04-01	80.000	81.600	79.800	80.000	77.139	6,506,663
2026-03-31	79.100	80.400	78.600	79.200	76.367	8,227,634
2026-03-30	78.000	78.800	77.800	78.800	75.982	3,725,617
2026-03-27	80.100	80.100	78.000	78.200	75.403	3,740,480
2026-03-26	79.700	79.716	78.800	79.300	76.464	5,722,115
2026-03-25	80.400	81.400	79.700	79.700	76.849	5,199,824
2026-03-24	80.300	81.200	79.400	79.800	76.946	4,860,307
2026-03-23	79.800	81.600	77.400	80.200	77.332	11,188,315
2026-03-20	81.600	83.000	80.800	81.200	78.296	13,048,278
2026-03-19	84.100	84.300	81.770	81.800	78.874	6,665,000
2026-03-18	85.000	86.100	84.200	84.400	81.381	2,659,455
2026-03-17	84.000	85.500	83.500	84.800	81.767	4,551,718
2026-03-16	85.000	85.000	83.500	83.800	80.803	4,523,324
2026-03-13	83.100	84.300	81.900	83.800	80.803	5,337,667
2026-03-12	82.500	84.100	82.000	83.000	80.031	8,498,679
2026-03-11	82.500	84.000	81.300	82.600	79.646	4,123,075
2026-03-10	82.300	84.707	82.300	83.700	80.706	3,817,205
2026-03-09	81.900	82.700	80.100	82.300	79.356	8,910,207
2026-03-06	84.600	85.200	82.623	83.500	80.513	4,540,454
2026-03-05	83.000	86.000	83.000	84.400	81.381	2,710,007
2026-03-04	85.000	85.900	83.900	85.600	82.538	3,394,657
2026-03-03	86.800	86.800	83.600	84.800	81.767	5,711,608
2026-03-02	87.100	87.100	86.300	87.100	83.985	4,579,543
2026-02-27	89.100	89.100	87.900	88.600	85.431	4,719,742
2026-02-26	89.000	89.200	87.900	88.300	85.142	2,718,180
2026-02-25	87.900	88.700	87.300	88.100	84.949	3,802,767
2026-02-24	87.600	88.700	87.100	87.800	84.660	3,207,770
2026-02-23	87.500	88.100	86.600	87.400	84.274	3,786,923
2026-02-20	87.000	87.600	86.000	86.700	83.599	1,713,171
2026-02-19	87.000	87.000	85.800	86.500	83.406	3,131,364
2026-02-18	83.600	86.900	83.600	86.200	83.117	1,815,527
2026-02-17	85.100	86.600	85.100	86.300	83.213	2,158,505
2026-02-16	86.500	86.500	84.904	85.600	82.538	2,069,470
2026-02-13	85.600	86.100	84.500	85.800	82.731	3,215,041
2026-02-12	85.700	85.700	83.500	85.300	82.249	2,317,313
2026-02-11	84.200	85.500	83.600	85.300	82.249	3,891,732
2026-02-10	84.000	84.300	83.300	84.000	80.996	2,977,457
2026-02-09	83.900	84.100	82.800	83.400	80.417	2,846,692
2026-02-06	84.000	84.400	83.100	83.600	80.610	2,682,286
2026-02-05	85.500	85.649	82.900	84.400	81.381	3,515,855
2026-02-04	83.600	84.900	83.200	84.800	81.767	5,563,811
2026-02-03	83.800	84.500	83.600	84.100	81.092	2,547,402
2026-02-02	84.500	84.500	82.969	83.900	80.899	2,775,170

← NewerPage 3 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.