Supermarket Income REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	86.000	86.000	82.900	83.300	80.321	2,731,626
2026-01-29	86.400	86.400	83.400	83.700	80.706	3,654,163
2026-01-28	85.900	86.600	85.100	86.100	81.531	4,740,326
2026-01-27	85.600	85.900	84.700	85.800	81.247	2,497,289
2026-01-26	85.500	85.600	84.000	85.200	80.679	2,912,100
2026-01-23	83.600	84.288	83.100	83.400	78.974	1,482,501
2026-01-22	83.600	85.600	83.600	84.200	79.732	4,899,945
2026-01-21	83.600	84.500	83.600	84.000	79.542	2,260,990
2026-01-20	85.500	85.500	83.500	83.900	79.448	2,069,787
2026-01-19	84.400	84.967	84.100	84.700	80.205	1,646,381
2026-01-16	85.200	85.600	84.500	85.200	80.679	3,683,333
2026-01-15	84.200	85.200	83.445	84.800	80.300	3,036,079
2026-01-14	83.000	83.800	81.900	83.600	79.163	2,510,374
2026-01-13	81.600	83.900	81.600	83.200	78.785	3,994,676
2026-01-12	81.100	83.700	81.100	83.600	79.163	2,498,996
2026-01-09	83.700	83.800	82.900	83.700	79.258	1,954,552
2026-01-08	83.400	84.400	82.535	83.700	79.258	4,002,769
2026-01-07	81.400	83.200	80.700	83.000	78.595	2,993,026
2026-01-06	81.500	81.900	80.600	81.400	77.080	4,304,235
2026-01-05	81.500	81.500	80.300	81.400	77.080	4,300,315
2026-01-02	81.400	82.100	80.700	81.100	76.796	2,335,571
2025-12-31	82.000	82.100	81.200	81.500	77.175	979,058
2025-12-30	81.800	82.200	81.200	82.000	77.648	2,462,894
2025-12-29	80.500	81.800	79.800	81.500	77.175	3,858,516
2025-12-24	79.600	80.200	79.500	80.000	75.754	2,073,051
2025-12-23	80.900	80.900	79.600	79.700	75.470	2,616,976
2025-12-22	79.100	80.000	79.000	79.900	75.660	1,702,093
2025-12-19	81.200	81.200	79.600	79.900	75.660	2,931,415
2025-12-18	80.900	81.300	80.000	80.400	76.133	3,412,131
2025-12-17	80.900	80.900	79.100	80.000	75.754	2,560,049
2025-12-16	79.000	79.800	78.490	79.300	75.092	2,664,999
2025-12-15	79.800	79.800	78.900	79.100	74.902	1,756,070
2025-12-12	78.500	79.200	78.100	79.000	74.808	3,043,706
2025-12-11	78.200	78.544	77.700	78.200	74.050	3,250,140
2025-12-10	81.900	81.900	78.100	78.100	73.955	4,960,611
2025-12-09	80.100	80.600	79.800	79.800	75.565	3,654,489
2025-12-08	81.400	81.400	79.800	80.000	75.754	2,218,304
2025-12-05	82.500	82.600	80.700	81.100	76.796	2,071,770
2025-12-04	82.100	82.300	80.800	82.200	77.838	2,457,596
2025-12-03	82.600	82.800	81.200	81.900	77.554	3,641,144
2025-12-02	80.600	81.800	80.600	81.600	77.270	2,599,978
2025-12-01	81.500	81.800	80.500	81.200	76.891	2,650,646
2025-11-28	80.100	81.800	80.100	81.800	77.459	3,269,566
2025-11-27	80.200	81.400	80.000	81.300	76.985	3,110,532
2025-11-26	79.000	80.206	78.200	80.200	75.944	5,775,879
2025-11-25	78.900	78.900	77.400	78.800	74.618	4,501,463
2025-11-24	77.600	78.270	76.800	77.100	73.008	4,542,802
2025-11-21	79.800	79.800	77.500	78.000	73.861	2,463,604
2025-11-20	79.800	79.800	77.700	77.900	73.766	2,442,196
2025-11-19	78.500	79.200	77.800	77.800	73.671	3,863,733
2025-11-18	80.100	80.100	78.300	79.000	74.808	3,550,109
2025-11-17	80.100	80.100	78.800	79.300	75.092	1,716,333
2025-11-14	80.300	80.381	78.900	79.300	75.092	3,438,554
2025-11-13	80.100	81.100	80.100	80.400	76.133	2,206,033
2025-11-12	81.900	81.900	80.900	80.900	76.607	2,297,066
2025-11-11	81.800	81.900	80.700	81.900	77.554	3,671,553
2025-11-10	80.500	81.802	80.400	81.000	76.701	3,131,656
2025-11-07	80.700	81.000	79.838	80.600	76.323	3,273,172
2025-11-06	80.400	81.200	80.000	80.400	76.133	2,946,884
2025-11-05	80.300	80.700	79.900	80.400	76.133	2,275,088

← NewerPage 4 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.