Supermarket Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 79.000 | 80.700 | 79.000 | 80.600 | 73.436 | 7,447,047 |
| 2025-05-16 | 79.500 | 80.000 | 79.300 | 79.900 | 72.799 | 2,192,825 |
| 2025-05-15 | 78.300 | 79.200 | 78.100 | 79.100 | 72.070 | 2,147,525 |
| 2025-05-14 | 80.500 | 80.500 | 78.000 | 78.300 | 71.341 | 2,047,626 |
| 2025-05-13 | 77.100 | 79.200 | 77.100 | 78.100 | 71.159 | 1,691,517 |
| 2025-05-12 | 80.500 | 80.500 | 78.100 | 78.700 | 71.705 | 2,419,501 |
| 2025-05-09 | 77.000 | 79.600 | 77.000 | 79.100 | 72.070 | 2,010,340 |
| 2025-05-08 | 79.500 | 80.700 | 79.000 | 79.200 | 72.161 | 4,728,496 |
| 2025-05-07 | 78.700 | 80.122 | 78.322 | 79.700 | 72.616 | 3,796,204 |
| 2025-05-06 | 79.000 | 79.800 | 78.300 | 79.400 | 72.343 | 5,159,501 |
| 2025-05-02 | 78.000 | 78.700 | 77.500 | 78.100 | 71.159 | 1,921,942 |
| 2025-05-01 | 77.900 | 78.500 | 77.100 | 78.200 | 71.250 | 2,468,068 |
| 2025-04-30 | 76.500 | 77.700 | 76.500 | 77.600 | 70.703 | 4,581,283 |
| 2025-04-29 | 77.200 | 77.800 | 76.790 | 77.100 | 70.247 | 2,718,964 |
| 2025-04-28 | 77.300 | 77.900 | 76.700 | 76.800 | 69.974 | 1,962,449 |
| 2025-04-25 | 77.600 | 78.100 | 76.790 | 76.800 | 69.974 | 2,397,823 |
| 2025-04-24 | 75.600 | 79.500 | 75.600 | 77.400 | 70.521 | 3,644,579 |
| 2025-04-23 | 79.000 | 79.150 | 77.100 | 77.300 | 69.036 | 9,028,681 |
| 2025-04-22 | 79.000 | 79.700 | 78.300 | 78.800 | 70.375 | 5,052,348 |
| 2025-04-17 | 78.500 | 79.034 | 77.766 | 78.800 | 70.375 | 3,644,656 |
| 2025-04-16 | 78.500 | 79.100 | 77.900 | 78.200 | 69.839 | 2,993,963 |
| 2025-04-15 | 77.500 | 78.800 | 77.400 | 78.400 | 70.018 | 5,113,258 |
| 2025-04-14 | 77.600 | 77.900 | 76.109 | 77.500 | 69.214 | 5,629,926 |
| 2025-04-11 | 73.000 | 77.400 | 73.000 | 76.800 | 68.589 | 2,824,295 |
| 2025-04-10 | 75.000 | 77.400 | 73.900 | 76.200 | 68.053 | 4,959,450 |
| 2025-04-09 | 72.200 | 74.500 | 72.200 | 73.700 | 65.821 | 3,047,670 |
| 2025-04-08 | 72.700 | 75.300 | 72.700 | 74.900 | 66.892 | 5,762,925 |
| 2025-04-07 | 75.000 | 76.100 | 71.483 | 73.200 | 65.374 | 8,160,913 |
| 2025-04-04 | 77.000 | 78.100 | 74.600 | 74.700 | 66.714 | 10,759,205 |
| 2025-04-03 | 76.700 | 77.939 | 75.600 | 77.600 | 69.304 | 3,457,015 |
| 2025-04-02 | 75.700 | 76.780 | 75.700 | 76.000 | 67.875 | 4,415,821 |
| 2025-04-01 | 76.500 | 77.400 | 75.862 | 76.400 | 68.232 | 3,259,511 |
| 2025-03-31 | 78.000 | 78.000 | 76.200 | 76.600 | 68.410 | 4,588,164 |
| 2025-03-28 | 77.300 | 77.742 | 75.200 | 77.500 | 69.214 | 3,650,407 |
| 2025-03-27 | 75.000 | 76.200 | 75.000 | 75.100 | 67.071 | 2,032,821 |
| 2025-03-26 | 75.000 | 76.400 | 75.000 | 75.800 | 67.696 | 3,330,668 |
| 2025-03-25 | 78.000 | 78.000 | 75.450 | 75.500 | 67.428 | 2,857,103 |
| 2025-03-24 | 75.000 | 77.300 | 75.000 | 76.000 | 67.875 | 3,526,500 |
| 2025-03-21 | 78.000 | 78.000 | 76.300 | 76.600 | 68.410 | 6,165,114 |
| 2025-03-20 | 77.500 | 77.700 | 76.309 | 77.000 | 68.768 | 7,510,467 |
| 2025-03-19 | 77.200 | 77.800 | 76.200 | 76.200 | 68.053 | 8,073,541 |
| 2025-03-18 | 77.700 | 77.900 | 76.400 | 77.100 | 68.857 | 6,787,034 |
| 2025-03-17 | 76.000 | 77.600 | 75.300 | 77.300 | 69.036 | 5,664,187 |
| 2025-03-14 | 75.000 | 76.100 | 73.900 | 75.700 | 67.607 | 3,568,270 |
| 2025-03-13 | 75.000 | 75.000 | 73.600 | 74.500 | 66.535 | 3,968,449 |
| 2025-03-12 | 74.600 | 74.600 | 73.500 | 74.300 | 66.356 | 4,754,233 |
| 2025-03-11 | 71.000 | 74.800 | 71.000 | 73.600 | 65.731 | 9,167,329 |
| 2025-03-10 | 71.600 | 73.900 | 71.300 | 73.100 | 65.285 | 6,088,795 |
| 2025-03-07 | 69.300 | 71.700 | 68.300 | 71.600 | 63.945 | 3,264,897 |
| 2025-03-06 | 70.600 | 70.881 | 68.700 | 69.300 | 61.891 | 3,793,780 |
| 2025-03-05 | 71.000 | 71.900 | 70.100 | 70.500 | 62.963 | 4,370,886 |
| 2025-03-04 | 69.800 | 71.300 | 69.700 | 71.300 | 63.677 | 5,718,652 |
| 2025-03-03 | 71.200 | 71.200 | 69.700 | 69.800 | 62.337 | 3,035,850 |
| 2025-02-28 | 69.300 | 71.100 | 69.300 | 70.700 | 63.141 | 13,602,757 |
| 2025-02-27 | 68.300 | 71.600 | 68.300 | 70.800 | 63.231 | 4,121,380 |
| 2025-02-26 | 71.500 | 72.500 | 71.300 | 71.600 | 63.945 | 4,444,497 |
| 2025-02-25 | 71.100 | 72.100 | 70.800 | 71.700 | 64.034 | 6,537,192 |
| 2025-02-24 | 71.600 | 72.900 | 70.600 | 71.200 | 63.588 | 4,881,843 |
| 2025-02-21 | 72.000 | 72.000 | 70.800 | 70.800 | 63.231 | 2,010,919 |
| 2025-02-20 | 72.000 | 72.000 | 70.331 | 70.900 | 63.320 | 1,469,031 |
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.