UK markets open in 6 hours 44 minutes
NIKKEI 225
38,274.05 0.00 (0.00%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.28 +0.28 (+0.35%) GOLD FUTURES
2,335.10 +24.10 (+1.04%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,520.59 -1,864.05 (-3.85%)
Supermarket Income REIT plc (SUPR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 72.60 | 72.60 | 1,140,846 |
| 30 Apr 2024 | 73.50 | 73.90 | 72.20 | 72.20 | 72.20 | 5,135,314 |
| 29 Apr 2024 | 72.90 | 74.00 | 72.60 | 72.90 | 72.90 | 4,440,368 |
| 26 Apr 2024 | 73.00 | 73.40 | 71.90 | 72.70 | 72.70 | 2,586,232 |
| 25 Apr 2024 | 71.70 | 73.20 | 71.60 | 72.30 | 72.30 | 4,280,629 |
| 24 Apr 2024 | 75.00 | 75.00 | 71.20 | 72.70 | 72.70 | 2,697,788 |
| 23 Apr 2024 | 74.00 | 74.60 | 72.10 | 74.00 | 74.00 | 3,099,543 |
| 22 Apr 2024 | 73.60 | 74.00 | 72.70 | 73.90 | 73.90 | 3,951,357 |
| 19 Apr 2024 | 72.40 | 72.40 | 71.40 | 71.90 | 71.90 | 3,295,911 |
| 18 Apr 2024 | 71.40 | 72.80 | 71.12 | 72.80 | 72.80 | 2,620,864 |
| 17 Apr 2024 | 71.30 | 72.90 | 71.20 | 71.20 | 71.20 | 2,470,036 |
| 16 Apr 2024 | 72.30 | 72.50 | 71.00 | 71.50 | 71.50 | 4,546,246 |
| 15 Apr 2024 | 71.40 | 73.40 | 71.00 | 72.80 | 72.80 | 4,990,609 |
| 12 Apr 2024 | 72.40 | 73.20 | 69.50 | 72.30 | 72.30 | 14,725,437 |
| 11 Apr 2024 | 74.40 | 74.99 | 73.50 | 74.20 | 74.20 | 2,012,223 |
| 11 Apr 2024 | 0.01515 Dividend | |||||
| 10 Apr 2024 | 75.90 | 78.30 | 74.80 | 75.30 | 75.28 | 1,885,813 |
| 09 Apr 2024 | 76.00 | 78.10 | 75.60 | 76.20 | 76.18 | 2,408,398 |
| 08 Apr 2024 | 75.60 | 77.22 | 75.10 | 76.30 | 76.28 | 1,871,363 |
| 05 Apr 2024 | 76.00 | 77.00 | 75.09 | 75.80 | 75.78 | 1,840,097 |
| 04 Apr 2024 | 76.30 | 77.10 | 75.80 | 76.70 | 76.68 | 2,075,209 |
| 03 Apr 2024 | 77.00 | 77.00 | 75.60 | 76.20 | 76.18 | 2,873,119 |
| 02 Apr 2024 | 77.70 | 78.89 | 76.20 | 76.60 | 76.58 | 3,087,161 |
| 28 Mar 2024 | 76.40 | 78.00 | 75.90 | 77.60 | 77.58 | 3,250,230 |
| 27 Mar 2024 | 78.00 | 78.00 | 76.00 | 76.60 | 76.58 | 5,601,709 |
| 26 Mar 2024 | 76.50 | 77.80 | 76.50 | 77.50 | 77.48 | 1,463,381 |
| 25 Mar 2024 | 78.10 | 78.90 | 76.70 | 77.50 | 77.48 | 3,621,272 |
| 22 Mar 2024 | 78.10 | 78.84 | 76.00 | 78.00 | 77.98 | 5,269,328 |
| 21 Mar 2024 | 75.70 | 76.70 | 74.30 | 76.00 | 75.98 | 2,614,165 |
| 20 Mar 2024 | 74.80 | 76.00 | 74.73 | 74.80 | 74.78 | 3,591,606 |
| 19 Mar 2024 | 75.20 | 75.40 | 74.10 | 74.70 | 74.68 | 2,577,117 |
| 18 Mar 2024 | 76.00 | 76.34 | 74.50 | 75.10 | 75.08 | 2,933,943 |
| 15 Mar 2024 | 74.90 | 75.10 | 74.20 | 75.10 | 75.08 | 6,456,295 |
| 14 Mar 2024 | 76.00 | 76.80 | 74.10 | 74.20 | 74.19 | 3,007,785 |
| 13 Mar 2024 | 75.50 | 77.20 | 73.24 | 76.00 | 75.98 | 5,669,185 |
| 12 Mar 2024 | 78.50 | 79.10 | 76.30 | 76.50 | 76.48 | 3,341,932 |
| 11 Mar 2024 | 77.50 | 79.90 | 77.00 | 77.60 | 77.58 | 3,362,523 |
| 08 Mar 2024 | 78.00 | 78.90 | 76.61 | 78.50 | 78.48 | 2,656,627 |
| 07 Mar 2024 | 78.30 | 79.70 | 77.10 | 77.90 | 77.88 | 6,121,983 |
| 06 Mar 2024 | 79.00 | 79.70 | 77.30 | 78.90 | 78.88 | 4,543,066 |
| 05 Mar 2024 | 76.60 | 79.10 | 76.40 | 77.60 | 77.58 | 3,799,486 |
| 04 Mar 2024 | 78.00 | 79.10 | 76.20 | 77.70 | 77.68 | 1,859,936 |
| 01 Mar 2024 | 76.70 | 78.30 | 75.70 | 77.90 | 77.88 | 3,532,152 |
| 29 Feb 2024 | 75.60 | 77.10 | 74.70 | 75.70 | 75.68 | 3,567,649 |
| 28 Feb 2024 | 76.50 | 79.30 | 74.10 | 75.50 | 75.48 | 2,175,413 |
| 27 Feb 2024 | 76.00 | 77.71 | 75.30 | 76.50 | 76.48 | 3,205,532 |
| 26 Feb 2024 | 75.90 | 75.90 | 74.50 | 75.50 | 75.48 | 2,567,774 |
| 23 Feb 2024 | 78.40 | 80.00 | 75.10 | 75.20 | 75.18 | 2,494,720 |
| 22 Feb 2024 | 77.40 | 79.70 | 75.50 | 76.50 | 76.48 | 3,471,685 |
| 21 Feb 2024 | 76.30 | 79.89 | 76.10 | 76.30 | 76.28 | 1,354,511 |
| 20 Feb 2024 | 79.40 | 79.90 | 75.30 | 77.30 | 77.28 | 3,805,103 |
| 19 Feb 2024 | 77.00 | 79.70 | 75.10 | 76.70 | 76.68 | 1,053,647 |
| 16 Feb 2024 | 79.90 | 79.90 | 76.30 | 76.80 | 76.78 | 1,827,016 |
| 15 Feb 2024 | 76.10 | 79.40 | 75.21 | 76.50 | 76.48 | 2,069,573 |
| 14 Feb 2024 | 76.00 | 78.80 | 75.00 | 75.40 | 75.38 | 2,213,048 |
| 13 Feb 2024 | 78.50 | 79.80 | 75.05 | 75.60 | 75.58 | 2,728,962 |
| 12 Feb 2024 | 76.00 | 79.20 | 75.10 | 76.70 | 76.68 | 1,952,552 |
| 09 Feb 2024 | 78.10 | 80.60 | 75.80 | 75.90 | 75.88 | 2,166,193 |
| 08 Feb 2024 | 79.50 | 81.80 | 76.60 | 76.60 | 76.58 | 1,606,256 |
| 07 Feb 2024 | 78.50 | 79.49 | 77.00 | 77.00 | 76.98 | 1,678,651 |
| 06 Feb 2024 | 77.00 | 82.50 | 76.76 | 78.50 | 78.48 | 2,341,494 |
| 05 Feb 2024 | 78.60 | 82.20 | 77.20 | 77.30 | 77.28 | 2,545,173 |
| 02 Feb 2024 | 78.50 | 80.90 | 78.20 | 78.20 | 78.18 | 1,325,074 |
| 01 Feb 2024 | 82.90 | 82.90 | 78.10 | 78.60 | 78.58 | 3,573,861 |
| 31 Jan 2024 | 82.90 | 82.90 | 78.90 | 81.00 | 80.98 | 1,935,753 |
| 30 Jan 2024 | 82.80 | 82.80 | 79.00 | 80.60 | 80.58 | 1,354,238 |
| 29 Jan 2024 | 80.00 | 82.90 | 79.00 | 80.80 | 80.78 | 1,508,391 |
| 26 Jan 2024 | 81.00 | 82.30 | 79.10 | 80.20 | 80.18 | 1,427,999 |
| 25 Jan 2024 | 82.90 | 82.90 | 78.20 | 80.10 | 80.08 | 1,219,318 |
| 24 Jan 2024 | 80.00 | 81.20 | 79.17 | 80.00 | 79.98 | 1,808,105 |
| 23 Jan 2024 | 80.70 | 82.80 | 78.60 | 78.70 | 78.68 | 1,488,446 |
| 22 Jan 2024 | 81.00 | 82.70 | 79.30 | 79.50 | 79.48 | 2,494,239 |
| 19 Jan 2024 | 80.00 | 82.90 | 79.50 | 79.60 | 79.58 | 1,118,682 |
| 18 Jan 2024 | 81.90 | 82.70 | 80.00 | 80.00 | 79.98 | 1,462,421 |
| 17 Jan 2024 | 83.00 | 85.70 | 79.70 | 80.30 | 80.28 | 2,595,472 |
| 16 Jan 2024 | 82.00 | 83.30 | 82.00 | 82.90 | 82.88 | 2,740,069 |
| 15 Jan 2024 | 83.09 | 84.10 | 82.00 | 82.80 | 82.78 | 1,768,698 |
| 12 Jan 2024 | 85.60 | 85.60 | 82.40 | 82.90 | 82.88 | 1,764,489 |
| 11 Jan 2024 | 83.80 | 84.60 | 81.70 | 82.00 | 81.98 | 2,203,596 |
| 11 Jan 2024 | 1.515 Dividend | |||||
| 10 Jan 2024 | 84.40 | 85.80 | 83.60 | 83.70 | 82.17 | 3,144,949 |
| 09 Jan 2024 | 87.40 | 87.40 | 84.70 | 84.90 | 83.35 | 1,680,059 |
| 08 Jan 2024 | 87.40 | 87.40 | 83.60 | 87.00 | 85.41 | 3,019,691 |
| 05 Jan 2024 | 85.40 | 86.20 | 83.87 | 85.50 | 83.94 | 1,734,083 |
| 04 Jan 2024 | 88.80 | 88.80 | 85.60 | 86.00 | 84.43 | 3,172,087 |
| 03 Jan 2024 | 85.60 | 88.50 | 85.10 | 86.50 | 84.92 | 2,742,139 |
| 02 Jan 2024 | 87.10 | 88.30 | 85.60 | 86.30 | 84.72 | 5,150,957 |
| 29 Dec 2023 | 86.70 | 88.50 | 86.70 | 86.90 | 85.31 | 566,517 |
| 28 Dec 2023 | 88.70 | 88.70 | 87.19 | 88.30 | 86.68 | 781,876 |
| 27 Dec 2023 | 87.90 | 88.60 | 87.50 | 88.50 | 86.88 | 1,184,649 |
| 22 Dec 2023 | 88.60 | 88.60 | 87.20 | 87.20 | 85.60 | 1,284,349 |
| 21 Dec 2023 | 88.20 | 88.60 | 86.80 | 87.40 | 85.80 | 2,245,286 |
| 20 Dec 2023 | 86.40 | 88.71 | 85.80 | 88.40 | 86.78 | 4,070,243 |
| 19 Dec 2023 | 85.70 | 86.50 | 84.50 | 85.30 | 83.74 | 2,870,168 |
| 18 Dec 2023 | 81.10 | 85.40 | 81.10 | 84.80 | 83.25 | 3,494,939 |
| 15 Dec 2023 | 84.90 | 85.90 | 83.60 | 84.60 | 83.05 | 6,625,034 |
| 14 Dec 2023 | 80.90 | 85.60 | 80.90 | 84.00 | 82.46 | 3,156,925 |
| 13 Dec 2023 | 79.10 | 80.40 | 78.60 | 79.80 | 78.34 | 3,349,703 |
| 12 Dec 2023 | 81.10 | 82.30 | 79.23 | 79.30 | 77.85 | 2,209,479 |
| 11 Dec 2023 | 79.80 | 82.99 | 79.40 | 81.30 | 79.81 | 2,380,371 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.