Supermarket Income REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	79.300	81.100	78.700	80.200	75.944	3,479,821
2025-11-03	80.900	80.900	78.500	79.200	74.997	2,584,082
2025-10-31	79.400	80.000	78.700	79.100	74.902	3,681,935
2025-10-30	81.300	81.300	79.200	79.400	75.186	4,970,488
2025-10-29	81.200	81.500	79.800	80.900	76.607	4,044,962
2025-10-28	81.300	81.500	79.889	80.200	75.944	2,051,531
2025-10-27	80.500	81.300	80.200	80.600	76.323	3,158,815
2025-10-24	81.400	81.400	80.055	81.000	76.701	4,504,173
2025-10-23	80.900	80.900	79.100	80.300	76.039	2,840,445
2025-10-22	81.100	82.500	80.900	81.800	75.996	5,025,667
2025-10-21	81.100	81.500	80.100	80.800	75.067	2,732,523
2025-10-20	80.000	81.000	79.500	81.000	75.253	2,678,905
2025-10-17	80.400	80.400	79.100	79.900	74.231	2,640,816
2025-10-16	79.800	80.200	79.188	80.200	74.509	1,958,666
2025-10-15	80.400	80.400	79.200	79.500	73.859	5,640,450
2025-10-14	79.700	80.300	79.300	79.900	74.231	3,191,083
2025-10-13	78.400	79.606	78.300	79.600	73.952	1,967,554
2025-10-10	79.300	79.300	78.100	78.300	72.744	2,527,538
2025-10-09	77.600	78.600	77.200	78.500	72.930	2,668,117
2025-10-08	79.900	79.900	77.100	77.700	72.187	2,942,904
2025-10-07	77.800	79.500	77.800	78.500	72.930	1,955,760
2025-10-06	79.500	79.900	78.500	79.400	73.766	3,432,324
2025-10-03	78.900	79.500	78.200	79.400	73.766	3,383,829
2025-10-02	78.000	78.700	77.700	78.200	72.651	2,390,573
2025-10-01	77.900	78.700	77.700	77.800	72.280	3,278,863
2025-09-30	76.600	78.500	76.600	78.400	72.837	6,246,161
2025-09-29	76.800	78.000	76.500	78.000	72.466	3,018,259
2025-09-26	76.700	77.100	76.220	76.700	71.258	5,069,704
2025-09-25	77.300	77.703	76.700	76.700	71.258	2,775,966
2025-09-24	78.000	78.300	77.700	77.800	72.280	1,401,716
2025-09-23	78.200	79.100	77.600	77.800	72.280	2,836,631
2025-09-22	77.700	78.589	77.300	78.300	72.744	2,027,041
2025-09-19	78.000	78.800	77.600	78.000	72.466	5,310,475
2025-09-18	78.000	79.300	77.290	78.100	72.558	3,176,179
2025-09-17	79.100	80.500	77.283	77.800	72.280	3,495,666
2025-09-16	79.000	79.300	78.200	78.600	73.023	1,858,991
2025-09-15	78.100	78.800	78.052	78.700	73.116	1,682,686
2025-09-12	80.400	80.400	78.078	78.200	72.651	2,231,366
2025-09-11	78.000	78.600	77.700	78.500	72.930	1,818,030
2025-09-10	78.500	78.800	77.637	77.900	72.373	1,963,234
2025-09-09	79.900	80.300	78.290	78.300	72.744	2,760,975
2025-09-08	79.900	80.228	79.200	79.700	74.045	2,574,884
2025-09-05	77.100	79.600	77.100	79.500	73.859	2,254,485
2025-09-04	79.000	79.312	78.300	78.700	73.116	2,053,607
2025-09-03	77.000	78.500	76.500	78.500	72.930	3,216,179
2025-09-02	79.200	79.473	77.400	77.400	71.908	5,702,633
2025-09-01	78.000	79.410	78.000	79.300	73.673	1,566,607
2025-08-29	79.300	79.300	77.800	78.300	72.744	2,176,824
2025-08-28	77.700	78.600	77.591	78.500	72.930	2,633,701
2025-08-27	78.000	79.089	77.700	78.200	72.651	2,054,486
2025-08-26	79.100	79.600	78.000	78.300	72.744	2,899,653
2025-08-22	78.900	79.310	78.200	79.100	73.488	3,809,328
2025-08-21	82.500	82.500	78.600	78.900	73.302	1,685,553
2025-08-20	79.300	80.100	79.200	80.000	74.324	5,075,651
2025-08-19	79.500	79.500	78.600	79.200	73.580	1,485,236
2025-08-18	79.200	80.000	78.389	78.600	73.023	1,770,937
2025-08-15	82.000	82.000	78.800	79.100	73.488	2,678,618
2025-08-14	81.600	81.800	80.452	81.100	75.346	2,711,572
2025-08-13	81.000	82.200	81.000	81.400	75.624	3,618,908
2025-08-12	81.900	82.430	81.000	81.000	75.253	3,808,050

← NewerPage 5 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.