Supermarket Income REIT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 85.000 | 85.500 | 83.450 | 84.600 | 81.574 | 4,344,710 |
| 2026-05-05 | 83.700 | 84.550 | 82.500 | 83.350 | 80.369 | 5,103,107 |
| 2026-05-01 | 85.000 | 85.000 | 82.800 | 84.050 | 81.044 | 6,833,966 |
| 2026-04-30 | 81.500 | 84.050 | 81.500 | 83.700 | 80.706 | 2,656,178 |
| 2026-04-29 | 83.500 | 83.800 | 81.800 | 81.800 | 78.874 | 4,784,826 |
| 2026-04-28 | 85.500 | 85.500 | 83.050 | 83.850 | 80.851 | 3,704,405 |
| 2026-04-27 | 83.500 | 83.900 | 83.043 | 83.600 | 80.610 | 5,510,822 |
| 2026-04-24 | 85.000 | 85.000 | 83.250 | 83.500 | 80.513 | 4,731,970 |
← NewerPage 3 of 3 · 128 trading days
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.