Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SUPR.LSE stock page

Supermarket Income REIT PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-0479.30081.10078.70080.20075.9443,479,821
2025-11-0380.90080.90078.50079.20074.9972,584,082
2025-10-3179.40080.00078.70079.10074.9023,681,935
2025-10-3081.30081.30079.20079.40075.1864,970,488
2025-10-2981.20081.50079.80080.90076.6074,044,962
2025-10-2881.30081.50079.88980.20075.9442,051,531
2025-10-2780.50081.30080.20080.60076.3233,158,815
2025-10-2481.40081.40080.05581.00076.7014,504,173
2025-10-2380.90080.90079.10080.30076.0392,840,445
2025-10-2281.10082.50080.90081.80075.9965,025,667
2025-10-2181.10081.50080.10080.80075.0672,732,523
2025-10-2080.00081.00079.50081.00075.2532,678,905
← NewerPage 5 of 5 · 252 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-230.0155 GBP
2026-05-070.0155 GBP
2026-01-290.0155 GBP
2025-10-230.0155 GBP
2025-07-240.0153 GBP
2025-04-240.0153 GBP
2025-01-300.0153 GBP
2024-10-100.0153 GBP
2024-07-110.0152 GBP
2024-04-110.0152 GBP
2024-01-110.0152 GBP
2023-10-120.0152 GBP
2023-07-130.0150 GBP
2023-04-200.0150 GBP
2023-01-190.0150 GBP
2022-10-060.0150 GBP
2022-07-140.0149 GBP
2022-04-210.0149 GBP
2022-01-200.0149 GBP
2021-10-070.0149 GBP
2021-07-150.0147 GBP
2021-04-150.0147 GBP
2021-01-210.0147 GBP
2020-09-240.0147 GBP
2020-07-160.0146 GBP
2020-04-300.0146 GBP
2020-01-160.0146 GBP
2019-10-170.0142 GBP
2019-07-180.0142 GBP
2019-04-180.0142 GBP
2019-01-170.0142 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.