Supermarket Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 82.050 | 83.050 | 82.000 | 82.950 | 82.950 | 2,154,067 |
| 2026-10-15 | 82.450 | 83.250 | 81.616 | 82.550 | 82.550 | 3,387,570 |
| 2026-10-14 | 81.100 | 82.428 | 80.850 | 81.700 | 81.700 | 2,908,976 |
| 2026-10-13 | 79.800 | 82.200 | 79.800 | 81.000 | 81.000 | 3,153,956 |
| 2026-10-12 | 80.000 | 81.550 | 80.000 | 80.550 | 80.550 | 2,846,133 |
| 2026-10-09 | 82.000 | 82.000 | 80.050 | 80.650 | 80.650 | 3,244,815 |
| 2026-10-08 | 79.700 | 80.400 | 79.400 | 80.000 | 80.000 | 6,676,027 |
| 2026-10-07 | 81.000 | 82.750 | 79.950 | 80.150 | 80.150 | 4,241,003 |
| 2026-10-06 | 84.000 | 84.000 | 80.250 | 80.750 | 80.750 | 4,771,869 |
| 2026-10-05 | 81.400 | 81.800 | 80.350 | 80.350 | 80.350 | 4,113,866 |
| 2026-10-02 | 81.050 | 83.550 | 80.850 | 81.400 | 81.400 | 3,015,653 |
| 2026-10-01 | 82.750 | 83.250 | 80.900 | 81.050 | 81.050 | 7,130,410 |
| 2026-09-30 | 84.250 | 84.700 | 82.950 | 83.250 | 83.250 | 5,360,213 |
| 2026-09-29 | 85.950 | 85.950 | 82.800 | 83.600 | 83.600 | 3,172,779 |
| 2026-09-28 | 83.100 | 84.850 | 83.100 | 83.250 | 83.250 | 3,510,373 |
| 2026-09-25 | 85.000 | 85.000 | 82.950 | 83.600 | 83.600 | 2,874,778 |
| 2026-09-24 | 85.250 | 85.900 | 83.450 | 83.600 | 83.600 | 6,127,786 |
| 2026-09-23 | 85.250 | 85.250 | 83.500 | 83.950 | 83.950 | 1,867,614 |
| 2026-09-22 | 82.000 | 85.286 | 82.000 | 84.800 | 84.800 | 4,405,718 |
| 2026-09-21 | 84.100 | 84.650 | 83.250 | 84.500 | 84.500 | 3,932,429 |
| 2026-09-18 | 85.850 | 85.950 | 81.950 | 83.800 | 83.800 | 17,676,438 |
| 2026-09-17 | 85.000 | 85.000 | 83.600 | 85.000 | 85.000 | 3,468,259 |
| 2026-09-16 | 82.200 | 85.000 | 81.700 | 84.150 | 84.150 | 4,282,960 |
| 2026-09-15 | 80.750 | 82.450 | 80.600 | 82.450 | 82.450 | 3,753,505 |
| 2026-09-14 | 80.950 | 81.950 | 80.700 | 81.400 | 81.400 | 2,922,279 |
| 2026-09-11 | 85.900 | 85.900 | 80.850 | 80.850 | 80.850 | 4,685,710 |
| 2026-09-10 | 85.150 | 85.150 | 82.167 | 82.200 | 82.200 | 2,119,597 |
| 2026-09-09 | 86.000 | 86.000 | 81.850 | 82.100 | 82.100 | 2,463,663 |
| 2026-09-08 | 86.000 | 86.000 | 82.900 | 83.000 | 83.000 | 1,533,391 |
| 2026-09-07 | 83.000 | 84.250 | 83.000 | 83.900 | 83.900 | 1,722,784 |
| 2026-09-04 | 83.000 | 84.400 | 83.000 | 83.750 | 83.750 | 3,017,541 |
| 2026-09-03 | 86.000 | 86.000 | 83.150 | 84.000 | 84.000 | 2,351,456 |
| 2026-09-02 | 87.000 | 87.000 | 82.900 | 83.550 | 83.550 | 2,985,185 |
| 2026-09-01 | 87.000 | 87.000 | 83.550 | 84.150 | 84.150 | 2,743,616 |
| 2026-08-28 | 87.000 | 87.000 | 84.450 | 85.800 | 85.800 | 3,176,798 |
| 2026-08-27 | 87.000 | 87.000 | 84.250 | 84.900 | 84.900 | 2,561,766 |
| 2026-08-26 | 87.000 | 87.000 | 85.200 | 85.450 | 85.450 | 1,572,599 |
| 2026-08-25 | 84.200 | 86.850 | 84.200 | 85.250 | 85.250 | 1,973,958 |
| 2026-08-24 | 85.000 | 87.400 | 84.650 | 85.550 | 85.550 | 1,848,401 |
| 2026-08-21 | 84.400 | 85.300 | 84.250 | 85.100 | 85.100 | 2,151,784 |
| 2026-08-20 | 88.000 | 88.000 | 84.150 | 84.250 | 84.250 | 1,611,570 |
| 2026-08-19 | 84.500 | 84.600 | 83.640 | 84.150 | 84.150 | 3,063,985 |
| 2026-08-18 | 85.550 | 85.550 | 84.300 | 84.400 | 84.400 | 2,769,245 |
| 2026-08-17 | 86.000 | 86.000 | 84.650 | 84.950 | 84.950 | 3,025,371 |
| 2026-08-14 | 87.900 | 87.900 | 84.950 | 85.850 | 85.850 | 1,883,316 |
| 2026-08-13 | 86.000 | 86.050 | 85.100 | 85.400 | 85.400 | 2,856,152 |
| 2026-08-12 | 86.000 | 86.850 | 85.150 | 85.500 | 85.500 | 4,005,461 |
| 2026-08-11 | 85.000 | 87.100 | 85.000 | 86.350 | 86.350 | 1,971,855 |
| 2026-08-10 | 87.750 | 87.850 | 85.550 | 86.150 | 86.150 | 4,357,225 |
| 2026-08-07 | 86.500 | 87.000 | 85.550 | 87.000 | 87.000 | 2,983,020 |
| 2026-08-06 | 86.750 | 87.350 | 85.534 | 86.400 | 86.400 | 2,513,687 |
| 2026-08-05 | 86.900 | 87.850 | 86.500 | 86.800 | 86.800 | 6,779,799 |
| 2026-08-04 | 85.600 | 87.550 | 85.200 | 86.700 | 86.700 | 5,972,012 |
| 2026-08-03 | 86.150 | 87.800 | 85.900 | 86.400 | 86.400 | 3,488,794 |
| 2026-07-31 | 86.700 | 87.800 | 85.150 | 85.950 | 85.950 | 1,798,024 |
| 2026-07-30 | 86.700 | 86.850 | 85.950 | 86.300 | 86.300 | 1,822,678 |
| 2026-07-29 | 87.350 | 87.350 | 85.900 | 86.450 | 86.450 | 1,705,827 |
| 2026-07-28 | 89.000 | 89.000 | 85.300 | 86.600 | 86.600 | 4,286,218 |
| 2026-07-27 | 89.000 | 89.000 | 85.410 | 85.800 | 85.800 | 4,340,850 |
| 2026-07-24 | 85.500 | 86.400 | 85.050 | 86.100 | 86.100 | 4,428,246 |
Page 1 of 22 · 1,262 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.