See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← SUPR.LSE stock page

Supermarket Income REIT PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-1181.80081.90080.70081.90077.5543,671,553
2025-11-1080.50081.80280.40081.00076.7013,131,656
2025-11-0780.70081.00079.83880.60076.3233,273,172
2025-11-0680.40081.20080.00080.40076.1332,946,884
2025-11-0580.30080.70079.90080.40076.1332,275,088
2025-11-0479.30081.10078.70080.20075.9443,479,821
2025-11-0380.90080.90078.50079.20074.9972,584,082
2025-10-3179.40080.00078.70079.10074.9023,681,935
2025-10-3081.30081.30079.20079.40075.1864,970,488
2025-10-2981.20081.50079.80080.90076.6074,044,962
2025-10-2881.30081.50079.88980.20075.9442,051,531
2025-10-2780.50081.30080.20080.60076.3233,158,815
2025-10-2481.40081.40080.05581.00076.7014,504,173
2025-10-2380.90080.90079.10080.30076.0392,840,445
← NewerPage 5 of 5 · 254 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-230.0155 GBP
2026-05-070.0155 GBP
2026-01-290.0155 GBP
2025-10-230.0155 GBP
2025-07-240.0153 GBP
2025-04-240.0153 GBP
2025-01-300.0153 GBP
2024-10-100.0153 GBP
2024-07-110.0152 GBP
2024-04-110.0152 GBP
2024-01-110.0152 GBP
2023-10-120.0152 GBP
2023-07-130.0150 GBP
2023-04-200.0150 GBP
2023-01-190.0150 GBP
2022-10-060.0150 GBP
2022-07-140.0149 GBP
2022-04-210.0149 GBP
2022-01-200.0149 GBP
2021-10-070.0149 GBP
2021-07-150.0147 GBP
2021-04-150.0147 GBP
2021-01-210.0147 GBP
2020-09-240.0147 GBP
2020-07-160.0146 GBP
2020-04-300.0146 GBP
2020-01-160.0146 GBP
2019-10-170.0142 GBP
2019-07-180.0142 GBP
2019-04-180.0142 GBP
2019-01-170.0142 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.