UK Markets close in 1 hr 7 mins

Supermarket Income REIT plc (SUPR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
121.32-0.18 (-0.15%)
As of 03:07PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2021121.43122.00121.00121.32121.32677,047
08 Dec 2021121.75122.00121.00121.50121.50985,470
07 Dec 2021122.25122.50121.50121.50121.501,343,671
06 Dec 2021122.25122.50122.00122.00122.001,428,389
03 Dec 2021122.25122.50122.00122.00122.00455,069
02 Dec 2021122.25123.00122.00122.25122.252,385,564
01 Dec 2021121.50123.00121.50122.00122.002,787,332
30 Nov 2021121.75122.50121.50122.00122.002,204,292
29 Nov 2021121.50122.00121.00121.50121.501,092,999
26 Nov 2021121.75122.00121.00121.00121.00995,828
25 Nov 2021120.75122.00120.50121.50121.501,162,943
24 Nov 2021120.25122.00120.11121.50121.503,130,010
23 Nov 2021119.25120.50119.00120.50120.502,398,440
22 Nov 2021118.75120.00112.00119.00119.002,653,550
19 Nov 2021118.50119.50118.31119.00119.001,624,345
18 Nov 2021118.25119.00117.50119.00119.001,525,950
17 Nov 2021118.00118.50117.50118.50118.501,201,079
16 Nov 2021118.75119.00117.50118.00118.001,109,333
15 Nov 2021118.75119.00118.47118.50118.50623,321
12 Nov 2021118.75119.00118.50118.75118.752,012,428
11 Nov 2021118.75119.00118.55119.00119.00753,179
10 Nov 2021118.50119.00118.29118.75118.751,923,471
09 Nov 2021118.50119.00118.00118.50118.50778,256
08 Nov 2021118.75119.00118.00118.50118.50725,561
05 Nov 2021118.75119.00118.50119.00119.001,239,437
04 Nov 2021118.50119.00118.00118.50118.504,210,151
03 Nov 2021118.75118.75118.50118.75118.75567,875
02 Nov 2021118.75119.00118.50118.50118.503,513,439
01 Nov 2021119.00119.50118.44118.50118.50897,432
29 Oct 2021119.25119.50118.00118.00118.001,443,324
28 Oct 2021119.00119.50118.50119.50119.501,477,648
27 Oct 2021119.00119.50118.50118.50118.501,513,521
26 Oct 2021119.00119.50118.00118.00118.002,345,297
25 Oct 2021119.25119.50118.50119.00119.005,656,303
22 Oct 2021118.75119.50118.71119.50119.506,417,251
21 Oct 2021118.00119.00117.50119.00119.005,342,525
20 Oct 2021116.00118.00115.00117.50117.5010,499,897
19 Oct 2021116.50116.90115.50115.50115.501,790,323
18 Oct 2021117.25117.50116.00116.50116.503,828,464
15 Oct 2021117.00118.00116.50117.00117.002,813,379
14 Oct 2021117.00117.50116.50117.00117.00809,818
13 Oct 2021116.25117.75116.00117.00117.00914,570
12 Oct 2021116.00116.50115.75116.50116.50977,448
11 Oct 2021116.00116.50115.50116.50116.50341,986
08 Oct 2021115.50116.50115.50116.00116.00761,500
07 Oct 2021115.75117.21115.00116.00116.001,090,853
07 Oct 20211.485 Dividend
06 Oct 2021116.75117.00116.00116.50115.011,819,053
05 Oct 2021116.25117.00116.38117.00115.511,151,689
04 Oct 2021116.50117.00116.00116.50115.011,590,267
01 Oct 2021116.75117.00116.00116.50115.01895,935
30 Sept 2021117.25120.50116.00116.50115.011,424,954
29 Sept 2021120.25121.50120.00120.00118.472,073,033
28 Sept 2021120.25121.00119.50120.25118.723,329,471
27 Sept 2021119.75120.50119.50120.50118.963,250,573
24 Sept 2021119.75120.50119.50119.75118.221,102,923
23 Sept 2021119.25120.00119.09119.75118.221,866,511
22 Sept 2021119.50120.00118.50118.50116.991,025,621
21 Sept 2021120.00120.00117.00117.00115.51868,002
20 Sept 2021121.00121.24119.50120.00118.471,726,487
17 Sept 2021119.75122.50119.50121.00119.461,092,239
16 Sept 2021119.50120.00119.00120.00118.47758,440
15 Sept 2021119.50120.00119.00119.50117.98513,227
14 Sept 2021118.75119.50118.50119.00117.48469,352
13 Sept 2021119.00119.00118.00118.75117.2444,504
10 Sept 2021117.75118.50117.50118.00116.506,712,790
09 Sept 2021117.75118.00117.00117.50116.00950,914
08 Sept 2021117.75117.75117.50117.50116.00626,242
07 Sept 2021118.25118.50117.50117.75116.25938,789
06 Sept 2021118.50118.75118.00118.00116.502,856,330
03 Sept 2021119.50119.69118.18118.50116.991,063,703
02 Sept 2021120.25120.50119.24119.50117.98728,326
01 Sept 2021120.75121.00119.50119.50117.98891,685
31 Aug 2021121.25121.50120.50120.50118.96694,612
27 Aug 2021121.25121.50121.00121.00119.46651,794
26 Aug 2021121.50121.90121.00121.00119.461,907,167
25 Aug 2021122.25122.50121.00121.50119.951,607,903
24 Aug 2021121.75122.50121.50122.00120.442,861,932
23 Aug 2021121.75122.25121.50122.00120.444,853,094
20 Aug 2021122.25122.50121.50122.00120.44528,779
19 Aug 2021122.50122.50122.00122.25120.69585,869
18 Aug 2021122.50122.65121.00122.00120.44776,925
17 Aug 2021122.50123.00122.50122.50120.94621,402
16 Aug 2021122.50122.90122.00122.50120.94856,658
13 Aug 2021122.50122.90122.00122.00120.44482,162
12 Aug 2021122.25123.43122.50122.50120.94679,383
11 Aug 2021121.50122.50121.50122.25120.691,015,376
10 Aug 2021121.50125.00121.00125.00123.41492,757
09 Aug 2021121.25122.00121.00121.00119.46504,095
06 Aug 2021120.75121.50120.50121.50119.95393,430
05 Aug 2021120.50121.00120.75120.75119.21365,970
04 Aug 2021120.50121.00120.50121.00119.462,692,205
03 Aug 2021120.50121.00120.50121.00119.46884,403
02 Aug 2021120.50121.00120.00120.00118.47332,894
30 Jul 2021120.25120.50120.00120.00118.47568,963
29 Jul 2021120.25120.50120.37120.50118.961,294,721
28 Jul 2021120.00120.75119.50120.25118.722,986,101
27 Jul 2021119.25121.00119.00120.50118.963,949,274
26 Jul 2021117.75119.45117.50119.00117.48587,119
23 Jul 2021117.25118.00117.00117.75116.25931,633
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...