Supermarket Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 81.000 | 81.900 | 80.500 | 81.800 | 75.996 | 2,539,176 |
| 2025-08-08 | 80.500 | 81.400 | 80.000 | 80.700 | 74.974 | 3,058,564 |
| 2025-08-07 | 81.400 | 81.500 | 79.900 | 80.000 | 74.324 | 2,716,964 |
| 2025-08-06 | 80.100 | 81.600 | 80.100 | 81.400 | 75.624 | 1,892,669 |
| 2025-08-05 | 80.000 | 81.000 | 80.000 | 81.000 | 75.253 | 1,919,624 |
| 2025-08-04 | 81.600 | 81.600 | 79.800 | 80.800 | 75.067 | 2,837,940 |
| 2025-08-01 | 79.300 | 80.200 | 79.000 | 79.900 | 74.231 | 5,272,919 |
| 2025-07-31 | 77.200 | 80.623 | 77.200 | 80.000 | 74.324 | 2,065,986 |
| 2025-07-30 | 79.800 | 80.700 | 79.500 | 80.000 | 74.324 | 2,171,957 |
| 2025-07-29 | 80.300 | 81.100 | 79.000 | 79.800 | 74.138 | 2,620,911 |
| 2025-07-28 | 79.900 | 80.700 | 79.700 | 80.700 | 74.974 | 3,179,075 |
| 2025-07-25 | 79.300 | 79.800 | 78.700 | 79.500 | 73.859 | 2,490,883 |
| 2025-07-24 | 76.900 | 79.200 | 76.503 | 79.000 | 73.395 | 7,980,301 |
| 2025-07-23 | 84.000 | 84.000 | 78.842 | 79.300 | 72.252 | 10,810,589 |
| 2025-07-22 | 82.000 | 82.500 | 81.512 | 82.100 | 74.803 | 2,658,729 |
| 2025-07-21 | 81.092 | 82.114 | 80.700 | 81.900 | 74.621 | 4,328,173 |
| 2025-07-18 | 81.100 | 81.400 | 80.053 | 80.800 | 73.619 | 2,696,505 |
| 2025-07-17 | 82.900 | 82.900 | 80.500 | 80.700 | 73.527 | 3,560,149 |
| 2025-07-16 | 83.900 | 83.900 | 80.800 | 81.100 | 73.892 | 3,322,824 |
| 2025-07-15 | 83.100 | 83.100 | 81.000 | 81.000 | 73.801 | 2,214,755 |
| 2025-07-14 | 80.500 | 82.300 | 80.500 | 82.000 | 74.712 | 6,320,432 |
| 2025-07-11 | 81.700 | 83.200 | 80.600 | 80.700 | 73.527 | 2,188,852 |
| 2025-07-10 | 82.300 | 83.000 | 81.400 | 81.400 | 74.165 | 4,943,311 |
| 2025-07-09 | 82.400 | 83.100 | 82.000 | 82.000 | 74.712 | 2,758,348 |
| 2025-07-08 | 84.100 | 84.100 | 82.200 | 82.500 | 75.167 | 3,773,205 |
| 2025-07-07 | 83.500 | 84.600 | 83.300 | 83.600 | 76.170 | 2,541,540 |
| 2025-07-04 | 83.400 | 84.800 | 83.100 | 83.500 | 76.079 | 2,163,728 |
| 2025-07-03 | 87.000 | 87.000 | 83.300 | 83.600 | 76.170 | 3,056,941 |
| 2025-07-02 | 82.700 | 86.925 | 82.700 | 84.200 | 76.716 | 5,491,369 |
| 2025-07-01 | 85.600 | 86.900 | 84.900 | 86.800 | 79.085 | 4,520,892 |
| 2025-06-30 | 85.100 | 85.700 | 84.600 | 84.900 | 77.354 | 2,262,512 |
| 2025-06-27 | 84.800 | 85.700 | 84.300 | 85.100 | 77.536 | 3,338,648 |
| 2025-06-26 | 85.000 | 85.500 | 83.700 | 84.700 | 77.172 | 2,689,471 |
| 2025-06-25 | 84.800 | 84.800 | 83.093 | 84.100 | 76.625 | 2,340,344 |
| 2025-06-24 | 84.400 | 84.700 | 83.700 | 84.000 | 76.534 | 3,207,020 |
| 2025-06-23 | 83.600 | 84.400 | 83.300 | 84.200 | 76.716 | 1,739,357 |
| 2025-06-20 | 80.100 | 84.600 | 80.100 | 84.100 | 76.625 | 4,165,123 |
| 2025-06-19 | 83.400 | 84.300 | 82.900 | 83.800 | 76.352 | 1,874,844 |
| 2025-06-18 | 83.700 | 84.000 | 82.300 | 83.700 | 76.261 | 2,113,691 |
| 2025-06-17 | 80.100 | 83.200 | 80.100 | 83.000 | 75.623 | 2,531,434 |
| 2025-06-16 | 83.600 | 83.800 | 81.900 | 82.400 | 75.076 | 1,572,994 |
| 2025-06-13 | 82.500 | 82.696 | 82.000 | 82.400 | 75.076 | 3,205,163 |
| 2025-06-12 | 83.300 | 83.700 | 82.900 | 83.000 | 75.623 | 2,594,247 |
| 2025-06-11 | 83.400 | 83.800 | 82.900 | 83.500 | 76.079 | 2,680,464 |
| 2025-06-10 | 83.300 | 84.200 | 82.700 | 83.200 | 75.805 | 3,790,043 |
| 2025-06-09 | 82.200 | 83.200 | 82.100 | 83.200 | 75.805 | 1,452,996 |
| 2025-06-06 | 82.400 | 83.200 | 81.800 | 82.300 | 74.985 | 2,186,126 |
| 2025-06-05 | 83.000 | 83.100 | 81.556 | 82.400 | 75.076 | 2,347,543 |
| 2025-06-04 | 81.800 | 82.500 | 81.200 | 81.800 | 74.530 | 2,241,863 |
| 2025-06-03 | 82.400 | 82.700 | 81.600 | 81.900 | 74.621 | 2,010,325 |
| 2025-06-02 | 81.700 | 82.392 | 80.900 | 82.000 | 74.712 | 2,963,880 |
| 2025-05-30 | 82.300 | 82.300 | 81.200 | 82.100 | 74.803 | 2,845,503 |
| 2025-05-29 | 80.300 | 82.100 | 80.100 | 81.600 | 74.347 | 4,800,511 |
| 2025-05-28 | 79.000 | 80.400 | 79.000 | 80.200 | 73.072 | 3,783,930 |
| 2025-05-27 | 80.300 | 80.800 | 79.500 | 79.700 | 72.616 | 5,273,535 |
| 2025-05-23 | 80.400 | 80.900 | 78.236 | 79.800 | 72.707 | 3,502,742 |
| 2025-05-22 | 81.400 | 81.400 | 78.600 | 79.400 | 72.343 | 2,169,451 |
| 2025-05-21 | 81.200 | 81.300 | 79.700 | 79.800 | 72.707 | 4,016,644 |
| 2025-05-20 | 81.000 | 81.300 | 80.300 | 81.200 | 73.983 | 1,980,405 |
| 2025-05-19 | 79.000 | 80.700 | 79.000 | 80.600 | 73.436 | 7,447,047 |
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.