Supermarket Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 68.000 | 70.000 | 68.000 | 70.000 | 61.097 | 2,650,347 |
| 2024-11-21 | 69.000 | 69.200 | 68.100 | 68.700 | 59.962 | 7,852,681 |
| 2024-11-20 | 70.000 | 70.000 | 67.700 | 68.700 | 59.962 | 8,775,952 |
| 2024-11-19 | 71.500 | 71.500 | 68.400 | 68.400 | 59.700 | 3,608,963 |
| 2024-11-18 | 69.000 | 69.500 | 68.000 | 68.300 | 59.613 | 4,333,772 |
| 2024-11-15 | 68.000 | 68.900 | 67.900 | 68.500 | 59.788 | 4,096,309 |
| 2024-11-14 | 67.600 | 68.300 | 67.500 | 68.000 | 59.351 | 5,523,150 |
| 2024-11-13 | 68.500 | 69.000 | 67.800 | 67.800 | 59.177 | 4,389,442 |
| 2024-11-12 | 68.700 | 69.500 | 68.400 | 68.800 | 60.050 | 4,683,992 |
| 2024-11-11 | 69.800 | 71.800 | 69.100 | 69.100 | 60.311 | 2,209,187 |
| 2024-11-08 | 69.000 | 70.220 | 69.000 | 69.700 | 60.835 | 2,980,165 |
| 2024-11-07 | 68.100 | 70.229 | 68.100 | 69.600 | 60.748 | 5,504,251 |
| 2024-11-06 | 70.200 | 70.900 | 68.400 | 68.400 | 59.700 | 6,166,082 |
| 2024-11-05 | 70.400 | 73.800 | 69.700 | 69.700 | 60.835 | 4,610,343 |
| 2024-11-04 | 70.300 | 71.100 | 70.100 | 70.200 | 61.272 | 2,303,228 |
| 2024-11-01 | 70.400 | 71.900 | 70.350 | 70.500 | 61.533 | 3,140,658 |
| 2024-10-31 | 74.100 | 74.100 | 70.200 | 70.400 | 61.446 | 4,979,446 |
| 2024-10-30 | 74.100 | 74.100 | 71.400 | 71.700 | 62.581 | 3,496,694 |
| 2024-10-29 | 74.100 | 74.100 | 71.380 | 71.700 | 62.581 | 3,085,845 |
| 2024-10-28 | 71.400 | 72.500 | 71.400 | 72.100 | 62.930 | 3,402,081 |
| 2024-10-25 | 72.100 | 72.300 | 71.500 | 71.900 | 62.755 | 1,481,224 |
| 2024-10-24 | 74.300 | 74.300 | 71.500 | 72.200 | 63.017 | 1,006,065 |
| 2024-10-23 | 71.800 | 72.564 | 71.400 | 71.800 | 62.668 | 3,141,827 |
| 2024-10-22 | 71.500 | 72.400 | 71.500 | 71.800 | 62.668 | 2,747,710 |
| 2024-10-21 | 73.100 | 73.408 | 71.800 | 71.800 | 62.668 | 2,426,238 |
| 2024-10-18 | 75.700 | 75.700 | 72.465 | 72.700 | 63.454 | 2,164,992 |
| 2024-10-17 | 75.700 | 75.700 | 73.100 | 73.600 | 64.239 | 3,114,829 |
| 2024-10-16 | 72.702 | 74.200 | 72.702 | 74.000 | 64.588 | 5,989,217 |
| 2024-10-15 | 71.400 | 72.700 | 71.400 | 71.800 | 62.668 | 3,330,943 |
| 2024-10-14 | 71.700 | 72.300 | 71.600 | 72.200 | 63.017 | 2,418,148 |
| 2024-10-11 | 71.900 | 72.700 | 71.000 | 72.300 | 63.104 | 1,732,665 |
| 2024-10-10 | 73.100 | 74.000 | 71.700 | 71.700 | 62.581 | 16,590,476 |
| 2024-10-09 | 73.100 | 74.604 | 73.100 | 74.200 | 63.427 | 2,268,713 |
| 2024-10-08 | 74.100 | 75.500 | 73.100 | 73.100 | 62.487 | 3,895,264 |
| 2024-10-07 | 76.000 | 76.000 | 74.000 | 74.100 | 63.342 | 2,801,263 |
| 2024-10-04 | 74.800 | 75.900 | 74.500 | 74.500 | 63.684 | 3,341,661 |
| 2024-10-03 | 75.700 | 76.328 | 75.000 | 75.000 | 64.111 | 4,684,787 |
| 2024-10-02 | 76.000 | 76.000 | 74.500 | 75.500 | 64.539 | 9,083,015 |
| 2024-10-01 | 75.200 | 76.200 | 74.700 | 75.500 | 64.539 | 3,322,944 |
| 2024-09-30 | 76.500 | 76.500 | 74.200 | 75.000 | 64.111 | 3,808,531 |
| 2024-09-27 | 74.600 | 76.100 | 74.600 | 75.200 | 64.282 | 2,891,082 |
| 2024-09-26 | 74.700 | 76.100 | 74.000 | 75.000 | 64.111 | 8,230,164 |
| 2024-09-25 | 74.400 | 75.500 | 74.200 | 74.200 | 63.427 | 3,114,079 |
| 2024-09-24 | 75.000 | 75.600 | 73.600 | 74.800 | 63.940 | 3,717,776 |
| 2024-09-23 | 75.000 | 75.500 | 74.600 | 74.700 | 63.855 | 2,724,322 |
| 2024-09-20 | 74.900 | 75.700 | 74.500 | 74.800 | 63.940 | 5,027,887 |
| 2024-09-19 | 75.700 | 76.600 | 74.300 | 74.800 | 63.940 | 3,335,756 |
| 2024-09-18 | 76.000 | 77.500 | 75.000 | 75.000 | 64.111 | 3,150,516 |
| 2024-09-17 | 78.000 | 78.300 | 76.500 | 76.800 | 65.650 | 4,263,519 |
| 2024-09-16 | 74.000 | 77.700 | 74.000 | 77.700 | 66.419 | 4,936,305 |
| 2024-09-13 | 77.000 | 77.000 | 75.710 | 77.000 | 65.821 | 2,316,813 |
| 2024-09-12 | 76.700 | 77.200 | 75.644 | 76.000 | 64.966 | 2,025,004 |
| 2024-09-11 | 76.500 | 77.000 | 75.100 | 75.100 | 64.197 | 2,316,042 |
| 2024-09-10 | 75.200 | 76.600 | 74.600 | 76.500 | 65.393 | 5,794,375 |
| 2024-09-09 | 73.200 | 75.770 | 73.200 | 75.700 | 64.710 | 2,203,230 |
| 2024-09-06 | 75.600 | 76.700 | 75.300 | 76.100 | 65.052 | 2,782,602 |
| 2024-09-05 | 74.200 | 75.900 | 74.100 | 75.800 | 64.795 | 3,735,424 |
| 2024-09-04 | 72.500 | 75.500 | 72.500 | 74.000 | 63.256 | 6,827,333 |
| 2024-09-03 | 75.000 | 75.400 | 72.702 | 73.000 | 62.402 | 2,395,477 |
| 2024-09-02 | 74.100 | 74.400 | 73.600 | 73.800 | 63.085 | 1,457,223 |
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.