Supermarket Income Reit (SUPR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Supermarket Income Reit

Date Open High Low Close* Volume
30/09/2022 102.50p 108.50p 102.00p 107.00p 12118279
29/09/2022 101.00p 103.50p 96.60p 102.50p 6786597
28/09/2022 96.20p 101.00p 92.20p 101.00p 9118726
27/09/2022 103.00p 104.00p 96.60p 96.60p 6216194
26/09/2022 103.50p 105.00p 100.50p 103.00p 7902629
23/09/2022 108.50p 109.00p 101.50p 104.50p 10473678
22/09/2022 114.50p 114.83p 108.20p 109.00p 5767947
21/09/2022 114.00p 117.00p 113.42p 115.50p 7151052
20/09/2022 116.50p 117.00p 113.41p 114.00p 6633630
19/09/2022 117.00p 118.00p 115.00p 117.50p 63142612
16/09/2022 117.00p 118.00p 115.00p 117.50p 63142612
15/09/2022 120.00p 120.50p 117.50p 117.50p 11861292
14/09/2022 122.50p 123.00p 120.00p 120.00p 6492473
13/09/2022 124.50p 124.50p 122.50p 123.00p 6693504
12/09/2022 124.00p 124.50p 123.00p 124.50p 3174922
09/09/2022 123.50p 124.50p 122.50p 123.00p 3017638
08/09/2022 122.50p 123.50p 122.00p 123.00p 4715023
07/09/2022 122.50p 122.50p 120.80p 122.50p 4464725
06/09/2022 121.50p 123.00p 120.50p 123.00p 5027320
05/09/2022 119.50p 122.00p 118.00p 121.50p 4830784
02/09/2022 118.50p 120.00p 116.00p 120.00p 6121469
01/09/2022 120.50p 121.00p 117.80p 118.00p 6800875
31/08/2022 123.00p 123.50p 120.50p 121.00p 12432321
30/08/2022 124.50p 126.00p 123.00p 123.50p 6060790
29/08/2022 124.50p 124.50p 123.75p 124.00p 2799326
26/08/2022 124.50p 124.50p 123.75p 124.00p 2394129
25/08/2022 125.00p 125.13p 123.50p 124.50p 3962777
24/08/2022 127.00p 127.00p 124.50p 125.00p 5472131
23/08/2022 126.00p 127.00p 125.00p 126.00p 4368679
22/08/2022 124.00p 126.50p 123.50p 126.50p 5383802
19/08/2022 123.50p 124.50p 123.00p 123.50p 2585080
18/08/2022 125.00p 126.00p 123.50p 124.00p 3495217
17/08/2022 126.50p 127.00p 125.00p 125.00p 3555804
16/08/2022 125.50p 127.00p 125.00p 127.00p 3554585
15/08/2022 125.00p 125.50p 124.40p 125.50p 2662153
12/08/2022 123.00p 124.50p 123.00p 124.50p 3452732
11/08/2022 126.00p 126.00p 123.00p 123.00p 3148608
10/08/2022 125.00p 126.50p 124.50p 125.50p 6181582
09/08/2022 125.00p 125.50p 124.50p 125.00p 4362591
08/08/2022 125.00p 126.13p 124.00p 124.50p 3452238
05/08/2022 127.00p 128.00p 124.50p 124.50p 3747344
04/08/2022 128.00p 128.50p 127.00p 127.00p 3433101
03/08/2022 127.50p 128.50p 126.95p 128.50p 4629943
02/08/2022 127.50p 128.00p 126.50p 127.50p 2873037
01/08/2022 127.00p 129.00p 126.67p 127.50p 3810511
29/07/2022 127.00p 129.50p 126.82p 129.00p 4202235
28/07/2022 126.00p 127.50p 125.50p 127.50p 1897957
27/07/2022 125.50p 126.50p 125.00p 126.00p 2532288
26/07/2022 125.50p 126.50p 125.00p 125.50p 4554771
25/07/2022 125.00p 126.00p 125.00p 125.50p 3109933
22/07/2022 124.50p 126.00p 124.40p 125.50p 2793162
21/07/2022 125.50p 126.00p 124.50p 125.00p 3045378
20/07/2022 125.00p 126.50p 124.50p 125.50p 4635427
19/07/2022 123.50p 125.50p 123.50p 125.00p 5699161
18/07/2022 123.00p 124.00p 120.50p 124.00p 4010498
15/07/2022 120.50p 121.00p 120.00p 120.50p 1565782
14/07/2022 123.00p 123.00p 120.00p 120.00p 2369271
13/07/2022 125.00p 125.50p 123.50p 123.50p 4462963
12/07/2022 122.50p 125.79p 121.74p 125.50p 4090274
11/07/2022 124.00p 124.00p 122.00p 123.00p 2181629
08/07/2022 123.50p 124.50p 123.00p 123.00p 2260284
07/07/2022 122.50p 125.00p 121.82p 124.50p 3768341
06/07/2022 118.50p 122.50p 118.15p 122.00p 5756152
05/07/2022 118.50p 118.50p 116.50p 118.50p 5192296
04/07/2022 116.50p 118.00p 115.50p 118.00p 5910347
01/07/2022 119.50p 121.00p 116.00p 116.50p 7551829
30/06/2022 128.50p 128.89p 118.50p 119.50p 16086056
29/06/2022 130.50p 130.50p 128.50p 129.50p 2871812
28/06/2022 129.00p 131.50p 129.00p 131.00p 5674669
27/06/2022 128.00p 130.00p 128.00p 130.00p 4969415
24/06/2022 128.00p 128.50p 127.50p 128.00p 2731789
23/06/2022 128.00p 128.50p 126.87p 127.00p 5614469
22/06/2022 129.00p 129.00p 127.00p 128.50p 5060603
21/06/2022 129.50p 129.50p 127.00p 129.00p 4527890
20/06/2022 129.00p 130.00p 126.68p 129.00p 4825205
17/06/2022 128.50p 130.50p 128.00p 130.00p 127825112
16/06/2022 129.50p 131.00p 127.60p 128.50p 12164966
15/06/2022 127.50p 131.50p 127.00p 130.50p 15635134
14/06/2022 129.50p 129.50p 126.50p 126.50p 10239552
13/06/2022 129.50p 130.00p 127.02p 128.50p 6548776
10/06/2022 131.00p 131.00p 129.00p 130.00p 2140206
09/06/2022 131.00p 131.50p 129.50p 130.50p 4749430
08/06/2022 132.50p 133.50p 131.40p 131.50p 3817817
07/06/2022 131.50p 135.00p 130.50p 133.00p 9976728
06/06/2022 129.50p 134.00p 129.50p 131.50p 12819309
03/06/2022 129.50p 130.50p 128.00p 128.50p 5137669
02/06/2022 129.50p 130.50p 128.00p 128.50p 5137669
01/06/2022 129.50p 130.50p 128.00p 128.50p 5134656
31/05/2022 131.00p 131.50p 128.00p 129.00p 27991888
30/05/2022 130.00p 132.50p 130.00p 131.50p 3535200
27/05/2022 132.00p 132.50p 130.00p 130.50p 3313719
26/05/2022 128.50p 132.00p 128.00p 131.50p 5324063
25/05/2022 130.00p 130.00p 127.50p 128.00p 3034618
24/05/2022 130.00p 130.77p 129.00p 129.00p 4927523
23/05/2022 129.00p 130.00p 128.50p 130.00p 4557264
20/05/2022 127.50p 129.00p 127.40p 129.00p 4364681
19/05/2022 127.00p 128.00p 126.50p 127.50p 4014465
18/05/2022 127.00p 128.50p 126.00p 127.50p 7488631
17/05/2022 127.00p 127.50p 126.50p 126.50p 2736931
16/05/2022 125.50p 127.50p 125.50p 127.00p 5053580
13/05/2022 125.50p 128.00p 125.00p 125.50p 4691743
12/05/2022 125.00p 125.50p 123.50p 124.50p 2667025
11/05/2022 124.00p 126.00p 123.50p 125.50p 2100290
10/05/2022 122.50p 124.00p 122.50p 124.00p 4908710
09/05/2022 124.50p 125.50p 122.00p 122.00p 3294765
06/05/2022 125.50p 125.50p 123.00p 125.50p 7009145
05/05/2022 125.50p 127.00p 124.87p 125.00p 3481330
04/05/2022 126.50p 127.00p 125.50p 125.50p 4789118
03/05/2022 126.00p 127.50p 122.00p 126.50p 4307264
02/05/2022 127.00p 127.50p 125.50p 125.50p 7884613
29/04/2022 127.00p 127.50p 125.50p 125.50p 7475999
28/04/2022 127.00p 127.00p 126.00p 127.00p 2628660
27/04/2022 125.00p 127.00p 121.00p 126.50p 18965122
26/04/2022 124.00p 126.00p 123.00p 123.50p 2620147
25/04/2022 123.00p 123.50p 122.50p 123.50p 3390096
22/04/2022 123.50p 123.50p 122.50p 123.50p 3791144
21/04/2022 124.00p 124.98p 123.50p 123.50p 4587858
20/04/2022 125.50p 126.00p 124.50p 125.50p 4796117
19/04/2022 125.00p 126.50p 124.00p 126.00p 5688740
18/04/2022 124.50p 125.50p 124.00p 124.50p 1866345
15/04/2022 124.50p 125.50p 124.00p 124.50p 1866345
14/04/2022 124.50p 125.50p 124.00p 124.50p 1859261
13/04/2022 124.50p 125.00p 124.00p 124.00p 1266382
12/04/2022 124.50p 125.00p 123.92p 124.50p 2108225
11/04/2022 125.00p 125.00p 124.00p 124.50p 1967055
08/04/2022 125.00p 125.00p 123.50p 125.00p 1447461
07/04/2022 123.00p 125.00p 122.00p 124.50p 4886480
06/04/2022 129.00p 130.00p 125.50p 126.50p 5129958
05/04/2022 130.00p 133.00p 129.25p 130.00p 3863028
04/04/2022 126.50p 130.50p 126.50p 130.00p 3715793
01/04/2022 126.00p 127.00p 126.00p 126.50p 2984465
31/03/2022 128.00p 128.50p 126.50p 126.50p 2741347
30/03/2022 130.00p 131.50p 128.00p 128.00p 2325747
29/03/2022 126.00p 130.00p 126.00p 130.00p 4507785
28/03/2022 128.50p 130.00p 125.50p 126.50p 4243916
25/03/2022 124.50p 129.50p 124.50p 129.00p 6057185
24/03/2022 124.50p 125.50p 124.50p 125.00p 2033711
23/03/2022 124.50p 125.50p 123.50p 125.00p 1497684
22/03/2022 121.00p 126.50p 121.00p 125.50p 4713688
21/03/2022 121.50p 123.00p 121.00p 122.00p 1238477
18/03/2022 122.50p 123.50p 121.00p 121.00p 1259208
17/03/2022 122.00p 124.00p 121.50p 123.50p 3006880
16/03/2022 121.00p 122.28p 120.00p 122.00p 2825451
15/03/2022 121.50p 121.50p 118.00p 120.50p 2089985
14/03/2022 122.00p 122.50p 120.50p 120.50p 2061396
11/03/2022 122.50p 123.00p 121.72p 122.00p 2250578
10/03/2022 123.50p 124.00p 121.50p 121.50p 2930650
09/03/2022 125.00p 126.44p 122.50p 123.00p 2577802
08/03/2022 118.00p 125.00p 117.50p 124.50p 3264637
07/03/2022 119.00p 120.00p 114.50p 119.00p 3282952
04/03/2022 122.00p 122.50p 119.50p 119.50p 1190543
03/03/2022 122.50p 124.00p 121.50p 122.00p 1699887
02/03/2022 127.00p 127.00p 114.50p 123.00p 4072603
01/03/2022 124.50p 126.50p 124.50p 126.50p 3036519
28/02/2022 122.50p 125.00p 122.00p 125.00p 2506273
25/02/2022 120.50p 122.50p 116.50p 122.50p 1629574
24/02/2022 119.50p 120.00p 118.00p 120.00p 2391734
23/02/2022 119.00p 121.00p 118.00p 120.50p 1926290
22/02/2022 117.50p 118.50p 117.00p 118.25p 1040387
21/02/2022 118.00p 118.50p 116.95p 117.00p 1648747
18/02/2022 118.50p 118.50p 117.50p 118.00p 1121862
17/02/2022 118.75p 119.00p 117.25p 118.00p 929770
16/02/2022 118.75p 119.00p 118.50p 118.50p 732197
15/02/2022 118.75p 119.00p 118.50p 118.75p 644393
14/02/2022 119.00p 119.50p 118.00p 118.00p 1401689
11/02/2022 119.50p 120.00p 118.50p 119.50p 2853969
10/02/2022 119.00p 120.00p 119.00p 119.50p 1254747
09/02/2022 118.00p 119.50p 117.55p 119.50p 5822572
08/02/2022 119.50p 120.00p 118.00p 118.00p 978344
07/02/2022 119.75p 120.00p 119.00p 119.50p 881167
04/02/2022 120.50p 121.00p 118.50p 120.00p 921389
03/02/2022 120.25p 121.00p 120.00p 120.50p 1264107
02/02/2022 120.00p 120.50p 119.50p 120.50p 2946827
01/02/2022 119.50p 120.10p 119.02p 120.00p 1691825
31/01/2022 120.00p 120.50p 118.50p 119.00p 953536
28/01/2022 120.25p 120.50p 119.20p 119.50p 2731409
27/01/2022 121.75p 122.50p 117.90p 119.00p 2224215
26/01/2022 122.75p 123.00p 121.50p 121.50p 2027011
25/01/2022 123.00p 123.50p 122.00p 122.00p 1719669
24/01/2022 123.25p 124.00p 122.50p 123.00p 2362814
21/01/2022 123.00p 123.50p 122.75p 123.00p 1974133
20/01/2022 123.25p 123.50p 122.50p 123.00p 4062413
19/01/2022 123.50p 124.00p 122.00p 122.00p 1767131
18/01/2022 124.00p 124.50p 123.50p 123.75p 817571
17/01/2022 124.25p 124.50p 123.53p 124.00p 1762964
14/01/2022 124.00p 124.50p 124.00p 124.25p 817443
13/01/2022 124.00p 124.50p 123.50p 124.00p 2185506
12/01/2022 124.25p 124.50p 123.50p 124.00p 695047
10/01/2022 123.25p 124.50p 123.00p 124.50p 1048874
07/01/2022 122.25p 123.50p 122.00p 123.00p 2923786
06/01/2022 122.25p 122.50p 122.24p 122.50p 1074124
05/01/2022 122.25p 122.50p 122.00p 122.50p 1158712
04/01/2022 122.00p 122.50p 121.50p 121.50p 1324368
31/12/2021 122.00p 122.25p 121.93p 122.00p 311690
30/12/2021 122.00p 122.50p 121.76p 122.00p 368475
29/12/2021 122.00p 122.50p 121.50p 122.00p 528461
27/12/2021 121.75p 122.50p 121.50p 122.25p 249458
24/12/2021 121.75p 122.50p 121.50p 122.25p 249458
23/12/2021 121.50p 122.00p 121.49p 121.75p 1606709
22/12/2021 121.50p 122.00p 121.23p 121.50p 1009839

*Close Price adjusted for both dividends and splits