Supermarket Income REIT plc (SUPR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:42PM BST. Market open.
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 74.80 | 75.80 | 73.80 | 73.90 | 73.90 | 583,305 |
| Jun 04, 2024 | 75.80 | 76.70 | 74.60 | 74.60 | 74.60 | 3,124,092 |
| Jun 03, 2024 | 74.20 | 77.50 | 74.20 | 76.70 | 76.70 | 2,064,726 |
| May 31, 2024 | 75.30 | 76.20 | 74.60 | 74.80 | 74.80 | 3,466,407 |
| May 30, 2024 | 73.00 | 76.00 | 73.00 | 75.40 | 75.40 | 2,571,593 |
| May 29, 2024 | 74.80 | 75.20 | 73.56 | 73.80 | 73.80 | 2,884,718 |
| May 28, 2024 | 77.90 | 77.90 | 74.20 | 74.50 | 74.50 | 2,335,023 |
| May 24, 2024 | 73.40 | 74.90 | 73.20 | 74.40 | 74.40 | 2,890,168 |
| May 23, 2024 | 74.50 | 75.70 | 73.50 | 73.50 | 73.50 | 1,744,524 |
| May 22, 2024 | 74.40 | 75.20 | 73.90 | 75.10 | 75.10 | 2,762,016 |
| May 21, 2024 | 75.00 | 75.50 | 74.50 | 75.00 | 75.00 | 3,261,377 |
| May 20, 2024 | 75.50 | 76.30 | 75.10 | 75.20 | 75.20 | 2,737,932 |
| May 17, 2024 | 75.50 | 76.40 | 74.36 | 75.10 | 75.10 | 2,540,900 |
| May 16, 2024 | 75.00 | 76.70 | 75.00 | 75.50 | 75.50 | 4,557,959 |
| May 15, 2024 | 73.50 | 76.50 | 73.50 | 76.10 | 76.10 | 4,766,717 |
| May 14, 2024 | 73.10 | 75.50 | 73.10 | 74.60 | 74.60 | 3,372,489 |
| May 13, 2024 | 74.60 | 74.60 | 73.20 | 73.40 | 73.40 | 2,002,185 |
| May 10, 2024 | 76.00 | 76.00 | 73.60 | 73.60 | 73.60 | 1,645,469 |
| May 09, 2024 | 73.00 | 75.20 | 73.00 | 74.40 | 74.40 | 1,821,244 |
| May 08, 2024 | 75.20 | 75.80 | 73.40 | 74.30 | 74.30 | 2,426,886 |
| May 07, 2024 | 73.00 | 75.20 | 73.00 | 74.90 | 74.90 | 4,775,176 |
| May 03, 2024 | 73.80 | 74.82 | 72.95 | 73.70 | 73.70 | 3,427,373 |
| May 02, 2024 | 72.80 | 74.00 | 72.50 | 73.70 | 73.70 | 4,170,963 |
| May 01, 2024 | 72.50 | 75.43 | 72.00 | 72.60 | 72.60 | 2,729,208 |
| Apr 30, 2024 | 73.50 | 73.90 | 72.20 | 72.20 | 72.20 | 5,135,314 |
| Apr 29, 2024 | 72.90 | 74.00 | 72.60 | 72.90 | 72.90 | 4,440,368 |
| Apr 26, 2024 | 73.00 | 73.40 | 71.90 | 72.70 | 72.70 | 2,586,232 |
| Apr 25, 2024 | 71.70 | 73.20 | 71.60 | 72.30 | 72.30 | 4,280,629 |
| Apr 24, 2024 | 75.00 | 75.00 | 71.20 | 72.70 | 72.70 | 2,697,788 |
| Apr 23, 2024 | 74.00 | 74.60 | 72.10 | 74.00 | 74.00 | 3,099,543 |
| Apr 22, 2024 | 73.60 | 74.00 | 72.70 | 73.90 | 73.90 | 3,951,357 |
| Apr 19, 2024 | 72.40 | 72.40 | 71.40 | 71.90 | 71.90 | 3,295,911 |
| Apr 18, 2024 | 71.40 | 72.80 | 71.12 | 72.80 | 72.80 | 2,620,864 |
| Apr 17, 2024 | 71.30 | 72.90 | 71.20 | 71.20 | 71.20 | 2,470,036 |
| Apr 16, 2024 | 72.30 | 72.50 | 71.00 | 71.50 | 71.50 | 4,546,246 |
| Apr 15, 2024 | 71.40 | 73.40 | 71.00 | 72.80 | 72.80 | 4,990,609 |
| Apr 12, 2024 | 72.40 | 73.20 | 69.50 | 72.30 | 72.30 | 14,725,437 |
| Apr 11, 2024 | 74.40 | 74.99 | 73.50 | 74.20 | 74.20 | 2,012,223 |
| Apr 11, 2024 | 0.01515 Dividend | |||||
| Apr 10, 2024 | 75.90 | 78.30 | 74.80 | 75.30 | 75.28 | 1,885,813 |
| Apr 09, 2024 | 76.00 | 78.10 | 75.60 | 76.20 | 76.18 | 2,408,398 |
| Apr 08, 2024 | 75.60 | 77.22 | 75.10 | 76.30 | 76.28 | 1,871,363 |
| Apr 05, 2024 | 76.00 | 77.00 | 75.09 | 75.80 | 75.78 | 1,840,097 |
| Apr 04, 2024 | 76.30 | 77.10 | 75.80 | 76.70 | 76.68 | 2,075,209 |
| Apr 03, 2024 | 77.00 | 77.00 | 75.60 | 76.20 | 76.18 | 2,873,119 |
| Apr 02, 2024 | 77.70 | 78.89 | 76.20 | 76.60 | 76.58 | 3,087,161 |
| Mar 28, 2024 | 76.40 | 78.00 | 75.90 | 77.60 | 77.58 | 3,250,230 |
| Mar 27, 2024 | 78.00 | 78.00 | 76.00 | 76.60 | 76.58 | 5,601,709 |
| Mar 26, 2024 | 76.50 | 77.80 | 76.50 | 77.50 | 77.48 | 1,463,381 |
| Mar 25, 2024 | 78.10 | 78.90 | 76.70 | 77.50 | 77.48 | 3,621,272 |
| Mar 22, 2024 | 78.10 | 78.84 | 76.00 | 78.00 | 77.98 | 5,269,328 |
| Mar 21, 2024 | 75.70 | 76.70 | 74.30 | 76.00 | 75.98 | 2,614,165 |
| Mar 20, 2024 | 74.80 | 76.00 | 74.73 | 74.80 | 74.78 | 3,591,606 |
| Mar 19, 2024 | 75.20 | 75.40 | 74.10 | 74.70 | 74.68 | 2,577,117 |
| Mar 18, 2024 | 76.00 | 76.34 | 74.50 | 75.10 | 75.08 | 2,933,943 |
| Mar 15, 2024 | 74.90 | 75.10 | 74.20 | 75.10 | 75.08 | 6,456,295 |
| Mar 14, 2024 | 76.00 | 76.80 | 74.10 | 74.20 | 74.19 | 3,007,785 |
| Mar 13, 2024 | 75.50 | 77.20 | 73.24 | 76.00 | 75.98 | 5,669,185 |
| Mar 12, 2024 | 78.50 | 79.10 | 76.30 | 76.50 | 76.48 | 3,341,932 |
| Mar 11, 2024 | 77.50 | 79.90 | 77.00 | 77.60 | 77.58 | 3,362,523 |
| Mar 08, 2024 | 78.00 | 78.90 | 76.61 | 78.50 | 78.48 | 2,656,627 |
| Mar 07, 2024 | 78.30 | 79.70 | 77.10 | 77.90 | 77.88 | 6,121,983 |
| Mar 06, 2024 | 79.00 | 79.70 | 77.30 | 78.90 | 78.88 | 4,543,066 |
| Mar 05, 2024 | 76.60 | 79.10 | 76.40 | 77.60 | 77.58 | 3,799,486 |
| Mar 04, 2024 | 78.00 | 79.10 | 76.20 | 77.70 | 77.68 | 1,859,936 |
| Mar 01, 2024 | 76.70 | 78.30 | 75.70 | 77.90 | 77.88 | 3,532,152 |
| Feb 29, 2024 | 75.60 | 77.10 | 74.70 | 75.70 | 75.68 | 3,567,649 |
| Feb 28, 2024 | 76.50 | 79.30 | 74.10 | 75.50 | 75.48 | 2,175,413 |
| Feb 27, 2024 | 76.00 | 77.71 | 75.30 | 76.50 | 76.48 | 3,205,532 |
| Feb 26, 2024 | 75.90 | 75.90 | 74.50 | 75.50 | 75.48 | 2,567,774 |
| Feb 23, 2024 | 78.40 | 80.00 | 75.10 | 75.20 | 75.18 | 2,494,720 |
| Feb 22, 2024 | 77.40 | 79.70 | 75.50 | 76.50 | 76.48 | 3,471,685 |
| Feb 21, 2024 | 76.30 | 79.89 | 76.10 | 76.30 | 76.28 | 1,354,511 |
| Feb 20, 2024 | 79.40 | 79.90 | 75.30 | 77.30 | 77.28 | 3,805,103 |
| Feb 19, 2024 | 77.00 | 79.70 | 75.10 | 76.70 | 76.68 | 1,053,647 |
| Feb 16, 2024 | 79.90 | 79.90 | 76.30 | 76.80 | 76.78 | 1,827,016 |
| Feb 15, 2024 | 76.10 | 79.40 | 75.21 | 76.50 | 76.48 | 2,069,573 |
| Feb 14, 2024 | 76.00 | 78.80 | 75.00 | 75.40 | 75.38 | 2,213,048 |
| Feb 13, 2024 | 78.50 | 79.80 | 75.05 | 75.60 | 75.58 | 2,728,962 |
| Feb 12, 2024 | 76.00 | 79.20 | 75.10 | 76.70 | 76.68 | 1,952,552 |
| Feb 09, 2024 | 78.10 | 80.60 | 75.80 | 75.90 | 75.88 | 2,166,193 |
| Feb 08, 2024 | 79.50 | 81.80 | 76.60 | 76.60 | 76.58 | 1,606,256 |
| Feb 07, 2024 | 78.50 | 79.49 | 77.00 | 77.00 | 76.98 | 1,678,651 |
| Feb 06, 2024 | 77.00 | 82.50 | 76.76 | 78.50 | 78.48 | 2,341,494 |
| Feb 05, 2024 | 78.60 | 82.20 | 77.20 | 77.30 | 77.28 | 2,545,173 |
| Feb 02, 2024 | 78.50 | 80.90 | 78.20 | 78.20 | 78.18 | 1,325,074 |
| Feb 01, 2024 | 82.90 | 82.90 | 78.10 | 78.60 | 78.58 | 3,573,861 |
| Jan 31, 2024 | 82.90 | 82.90 | 78.90 | 81.00 | 80.98 | 1,935,753 |
| Jan 30, 2024 | 82.80 | 82.80 | 79.00 | 80.60 | 80.58 | 1,354,238 |
| Jan 29, 2024 | 80.00 | 82.90 | 79.00 | 80.80 | 80.78 | 1,508,391 |
| Jan 26, 2024 | 81.00 | 82.30 | 79.10 | 80.20 | 80.18 | 1,427,999 |
| Jan 25, 2024 | 82.90 | 82.90 | 78.20 | 80.10 | 80.08 | 1,219,318 |
| Jan 24, 2024 | 80.00 | 81.20 | 79.17 | 80.00 | 79.98 | 1,808,105 |
| Jan 23, 2024 | 80.70 | 82.80 | 78.60 | 78.70 | 78.68 | 1,488,446 |
| Jan 22, 2024 | 81.00 | 82.70 | 79.30 | 79.50 | 79.48 | 2,494,239 |
| Jan 19, 2024 | 80.00 | 82.90 | 79.50 | 79.60 | 79.58 | 1,118,682 |
| Jan 18, 2024 | 81.90 | 82.70 | 80.00 | 80.00 | 79.98 | 1,462,421 |
| Jan 17, 2024 | 83.00 | 85.70 | 79.70 | 80.30 | 80.28 | 2,595,472 |
| Jan 16, 2024 | 82.00 | 83.30 | 82.00 | 82.90 | 82.88 | 2,740,069 |
| Jan 15, 2024 | 83.09 | 84.10 | 82.00 | 82.80 | 82.78 | 1,768,698 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.