Supermarket Income REIT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	69.600	71.700	69.600	71.100	63.499	2,301,805
2025-02-18	71.500	72.131	71.100	71.500	63.856	2,666,224
2025-02-17	71.100	72.000	70.800	71.500	63.856	4,227,983
2025-02-14	70.500	71.100	70.100	71.100	63.499	2,480,220
2025-02-13	69.700	70.700	69.300	70.400	62.873	3,412,958
2025-02-12	69.000	70.900	69.000	70.000	62.516	4,624,512
2025-02-11	68.800	70.000	68.800	69.700	62.248	6,881,501
2025-02-10	68.657	69.900	67.800	69.800	62.337	3,048,331
2025-02-07	68.300	69.800	67.600	68.000	60.730	2,505,821
2025-02-06	70.000	70.000	66.900	68.600	61.266	5,084,700
2025-02-05	69.800	69.800	66.100	67.900	60.641	3,996,552
2025-02-04	69.100	69.474	65.900	66.500	59.390	8,328,294
2025-02-03	67.100	68.200	65.925	66.600	59.480	4,031,163
2025-01-31	66.700	67.700	66.480	67.500	60.283	5,437,578
2025-01-30	67.100	67.660	65.500	66.700	59.569	4,935,040
2025-01-29	68.500	68.700	67.400	67.400	58.828	4,907,345
2025-01-28	67.100	68.700	66.170	68.100	59.439	12,860,919
2025-01-27	65.900	67.500	65.200	67.400	58.828	7,584,885
2025-01-24	66.200	66.800	65.369	65.500	57.169	4,820,530
2025-01-23	67.900	67.900	65.300	65.900	57.518	7,688,898
2025-01-22	67.300	68.899	65.600	65.600	57.257	6,302,453
2025-01-21	68.600	68.800	66.900	67.300	58.740	5,365,254
2025-01-20	70.000	70.100	68.400	68.400	59.700	8,915,854
2025-01-17	68.800	70.800	68.800	69.700	60.835	4,369,627
2025-01-16	70.100	70.628	69.000	70.000	61.097	3,333,692
2025-01-15	69.900	70.100	67.300	69.900	61.010	3,419,025
2025-01-14	69.000	69.000	66.300	67.100	58.566	2,685,768
2025-01-13	66.000	66.700	65.600	66.400	57.955	4,114,593
2025-01-10	66.000	66.800	65.525	66.000	57.606	3,296,659
2025-01-09	65.900	67.100	65.300	66.700	58.217	4,095,467
2025-01-08	67.600	67.770	65.500	66.000	57.606	5,364,448
2025-01-07	68.000	68.500	67.600	67.600	59.002	9,151,994
2025-01-06	68.700	69.200	68.100	68.600	59.875	3,316,654
2025-01-03	68.700	68.900	68.400	68.800	60.050	3,258,500
2025-01-02	67.500	69.100	67.500	68.700	59.962	2,490,675
2024-12-31	68.200	68.800	67.600	68.100	59.439	2,843,561
2024-12-30	68.200	68.600	67.800	68.300	59.613	1,681,123
2024-12-27	68.200	68.900	68.200	68.400	59.700	1,469,061
2024-12-24	68.400	69.000	67.931	69.000	60.224	982,324
2024-12-23	67.500	68.000	65.700	68.000	59.351	2,920,189
2024-12-20	66.700	67.900	66.400	67.600	59.002	7,349,482
2024-12-19	68.900	69.286	66.500	66.900	58.391	8,185,591
2024-12-18	69.400	70.900	68.900	68.900	60.137	3,089,176
2024-12-17	68.100	69.800	68.100	69.400	60.573	8,142,487
2024-12-16	69.800	70.400	68.900	69.500	60.661	2,326,409
2024-12-13	71.000	71.400	68.900	70.100	61.184	5,194,817
2024-12-12	69.500	70.500	69.100	70.500	61.533	4,123,664
2024-12-11	70.100	70.300	69.200	69.400	60.573	2,153,048
2024-12-10	70.000	70.600	69.600	70.300	61.359	2,914,655
2024-12-09	71.400	71.462	70.200	70.300	61.359	2,775,470
2024-12-06	71.100	71.500	70.400	71.000	61.970	7,922,547
2024-12-05	69.600	71.500	69.600	70.500	61.533	3,684,157
2024-12-04	69.800	71.400	69.800	70.800	61.795	2,492,119
2024-12-03	69.500	71.100	69.500	70.200	61.272	6,202,102
2024-12-02	69.500	71.500	69.500	70.800	61.795	8,614,342
2024-11-29	70.700	72.000	70.700	71.300	62.232	2,291,388
2024-11-28	71.200	71.600	70.940	71.600	62.493	2,320,306
2024-11-27	70.100	71.400	69.700	71.200	62.144	13,092,806
2024-11-26	69.900	70.500	69.328	70.000	61.097	2,151,310
2024-11-25	71.000	71.000	69.700	70.100	61.184	4,809,366

← NewerPage 8 of 22 · 1,263 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.