Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Supermarket Income REIT Ord (SUPR.L)

77.10
+0.30
+(0.39%)
At close: April 29 at 4:36:39 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202577.2077.8076.7977.1077.102,718,964
Apr 28, 202577.3077.9076.7076.8076.801,962,449
Apr 25, 202577.6078.1076.7976.8076.802,397,823
Apr 24, 2025 1.53 Dividend
Apr 24, 202575.6079.5075.6077.4077.403,644,579
Apr 23, 202579.0079.1577.1077.3077.289,028,681
Apr 22, 202579.0079.7078.3078.8078.785,052,348
Apr 17, 202578.5079.0377.7778.8078.783,644,656
Apr 16, 202578.5079.1077.9078.2078.182,993,963
Apr 15, 202577.5078.8077.4078.4078.385,113,258
Apr 14, 202577.6077.9076.1177.5077.485,629,926
Apr 11, 202573.0077.4073.0076.8076.782,824,295
Apr 10, 202575.0077.4073.9076.2076.184,959,450
Apr 9, 202572.2074.5072.2073.7073.693,047,670
Apr 8, 202572.7075.3072.7074.9074.895,762,925
Apr 7, 202575.0076.1071.4873.2073.198,160,913
Apr 4, 202577.0078.1074.6074.7074.6910,759,205
Apr 3, 202576.7077.9475.6077.6077.583,457,015
Apr 2, 202575.7076.7875.7076.0075.984,415,821
Apr 1, 202576.5077.4075.8676.4076.383,259,511
Mar 31, 202578.0078.0076.2076.6076.584,588,164
Mar 28, 202577.3077.7475.2077.5077.483,650,407
Mar 27, 202575.0076.2075.0075.1075.092,032,821
Mar 26, 202575.0076.4075.0075.8075.783,330,668
Mar 25, 202578.0078.0075.4575.5075.492,857,103
Mar 24, 202575.0077.3075.0076.0075.983,526,500
Mar 21, 202578.0078.0076.3076.6076.586,165,114
Mar 20, 202577.5077.7076.3177.0076.987,510,467
Mar 19, 202577.2077.8076.2076.2076.188,073,541
Mar 18, 202577.7077.9076.4077.1077.086,787,034
Mar 17, 202576.0077.6075.3077.3077.285,664,187
Mar 14, 202575.0076.1073.9075.7075.693,568,270
Mar 13, 202575.0075.0073.6074.5074.493,968,449
Mar 12, 202574.6074.6073.5074.3074.294,754,233
Mar 11, 202571.0074.8071.0073.6073.599,167,329
Mar 10, 202571.6073.9071.3073.1073.096,088,795
Mar 7, 202569.3071.7068.3071.6071.593,264,897
Mar 6, 202570.6070.8868.7069.3069.293,793,780
Mar 5, 202571.0071.9070.1070.5070.494,370,886
Mar 4, 202569.8071.3069.7071.3071.295,718,652
Mar 3, 202571.2071.2069.7069.8069.793,035,850
Feb 28, 202569.3071.1069.3070.7070.6913,602,757
Feb 27, 202568.3071.6068.3070.8070.794,121,380
Feb 26, 202571.5072.5071.3071.6071.594,444,497
Feb 25, 202571.1072.1070.8071.7071.696,537,192
Feb 24, 202571.6072.9070.6071.2071.194,881,843
Feb 21, 202572.0072.0070.8070.8070.792,010,919
Feb 20, 202572.0072.0070.3370.9070.891,469,031
Feb 19, 202569.6071.7069.6071.1071.092,301,805
Feb 18, 202571.5072.1371.1071.5071.492,666,224
Feb 17, 202571.1072.0070.8071.5071.494,227,983
Feb 14, 202570.5071.1070.1071.1071.092,480,220
Feb 13, 202569.7070.7069.3070.4070.393,412,958
Feb 12, 202569.0070.9069.0070.0069.994,624,512
Feb 11, 202568.8070.0068.8069.7069.696,881,501
Feb 10, 202568.6669.9067.8069.8069.793,048,331
Feb 7, 202568.3069.8067.6068.0067.992,505,821
Feb 6, 202570.0070.0066.9068.6068.595,084,700
Feb 5, 202569.8069.8066.1067.9067.893,996,552
Feb 4, 202569.1069.4765.9066.5066.498,328,294
Feb 3, 202567.1068.2065.9366.6066.594,031,163
Jan 31, 202566.7067.7066.4867.5067.495,437,578
Jan 30, 2025 1.53 Dividend
Jan 30, 202567.1067.6665.5066.7066.694,935,040
Jan 29, 202568.5068.7067.4067.4067.374,907,345
Jan 28, 202567.1068.7066.1768.1068.0712,860,919
Jan 27, 202565.9067.5065.2067.4067.377,584,885
Jan 24, 202566.2066.8065.3765.5065.474,820,530
Jan 23, 202567.9067.9065.3065.9065.877,688,898
Jan 22, 202567.3068.9065.6065.6065.576,302,453
Jan 21, 202568.6068.8066.9067.3067.275,365,254
Jan 20, 202570.0070.1068.4068.4068.378,915,854
Jan 17, 202568.8070.8068.8069.7069.674,369,627
Jan 16, 202570.1070.6369.0070.0069.973,333,692
Jan 15, 202569.9070.1067.3069.9069.873,419,025
Jan 14, 202569.0069.0066.3067.1067.072,685,768
Jan 13, 202566.0066.7065.6066.4066.374,114,593
Jan 10, 202566.0066.8065.5366.0065.973,296,659
Jan 9, 202565.9067.1065.3066.7066.674,095,467
Jan 8, 202567.6067.7765.5066.0065.975,364,448
Jan 7, 202568.0068.5067.6067.6067.579,151,994
Jan 6, 202568.7069.2068.1068.6068.573,316,654
Jan 3, 202568.7068.9068.4068.8068.773,258,500
Jan 2, 202567.5069.1067.5068.7068.672,490,675
Dec 31, 202468.2068.8067.6068.1068.072,843,561
Dec 30, 202468.2068.6067.8068.3068.271,681,123
Dec 27, 202468.2068.9068.2068.4068.371,469,061
Dec 24, 202468.4069.0067.9369.0068.97982,324
Dec 23, 202467.5068.0065.7068.0067.972,920,189
Dec 20, 202466.7067.9066.4067.6067.577,349,482
Dec 19, 202468.9069.2966.5066.9066.878,185,591
Dec 18, 202469.4070.9068.9068.9068.873,089,176
Dec 17, 202468.1069.8068.1069.4069.378,142,487
Dec 16, 202469.8070.4068.9069.5069.472,326,409
Dec 13, 202471.0071.4068.9070.1070.075,194,817
Dec 12, 202469.5070.5069.1070.5070.474,123,664
Dec 11, 202470.1070.3069.2069.4069.372,153,048
Dec 10, 202470.0070.6069.6070.3070.272,914,655
Dec 9, 202471.4071.4670.2070.3070.272,775,470
Dec 6, 202471.1071.5070.4071.0070.977,922,547
Dec 5, 202469.6071.5069.6070.5070.473,684,157
Dec 4, 202469.8071.4069.8070.8070.772,492,119
Dec 3, 202469.5071.1069.5070.2070.176,202,102
Dec 2, 202469.5071.5069.5070.8070.778,614,342
Nov 29, 202470.7072.0070.7071.3071.272,291,388
Nov 28, 202471.2071.6070.9471.6071.572,320,306
Nov 27, 202470.1071.4069.7071.2071.1713,092,806
Nov 26, 202469.9070.5069.3370.0069.972,151,310
Nov 25, 202471.0071.0069.7070.1070.074,809,366
Nov 22, 202468.0070.0068.0070.0069.972,650,347
Nov 21, 202469.0069.2068.1068.7068.677,852,681
Nov 20, 202470.0070.0067.7068.7068.678,775,952
Nov 19, 202471.5071.5068.4068.4068.373,608,963
Nov 18, 202469.0069.5068.0068.3068.274,333,772
Nov 15, 202468.0068.9067.9068.5068.474,096,309
Nov 14, 202467.6068.3067.5068.0067.975,523,150
Nov 13, 202468.5069.0067.8067.8067.774,389,442
Nov 12, 202468.7069.5068.4068.8068.774,683,992
Nov 11, 202469.8071.8069.1069.1069.072,209,187
Nov 8, 202469.0070.2269.0069.7069.672,980,165
Nov 7, 202468.1070.2368.1069.6069.575,504,251
Nov 6, 202470.2070.9068.4068.4068.376,166,082
Nov 5, 202470.4073.8069.7069.7069.674,610,343
Nov 4, 202470.3071.1070.1070.2070.172,303,228
Nov 1, 202470.4071.9070.3570.5070.473,140,658
Oct 31, 202474.1074.1070.2070.4070.374,979,446
Oct 30, 202474.1074.1071.4071.7071.673,496,694
Oct 29, 202474.1074.1071.3871.7071.673,085,845
Oct 28, 202471.4072.5071.4072.1072.073,402,081
Oct 25, 202472.1072.3071.5071.9071.871,481,224
Oct 24, 202474.3074.3071.5072.2072.171,006,065
Oct 23, 202471.8072.5671.4071.8071.773,141,827
Oct 22, 202471.5072.4071.5071.8071.772,747,710
Oct 21, 202473.1073.4171.8071.8071.772,426,238
Oct 18, 202475.7075.7072.4672.7072.672,164,992
Oct 17, 202475.7075.7073.1073.6073.573,114,829
Oct 16, 202472.2574.2072.7074.0073.975,989,217
Oct 15, 202471.4072.7071.4071.8071.773,330,943
Oct 14, 202471.7072.3071.6072.2072.172,418,148
Oct 11, 202471.9072.7071.0072.3072.271,732,665
Oct 10, 2024 1.53 Dividend
Oct 10, 202473.1074.0071.7071.7071.6716,590,476
Oct 9, 202473.1074.6073.1074.2074.152,268,713
Oct 8, 202474.1075.5073.1073.1073.053,895,264
Oct 7, 202476.0076.0074.0074.1074.052,801,263
Oct 4, 202474.8075.9074.5074.5074.453,341,661
Oct 3, 202475.7076.3375.0075.0074.954,684,787
Oct 2, 202476.0076.0074.5075.5075.459,083,015
Oct 1, 202475.2076.2074.7075.5075.453,322,944
Sep 30, 202476.5076.5074.2075.0074.953,808,531
Sep 27, 202474.6076.1074.6075.2075.152,891,082
Sep 26, 202474.7076.1074.0075.0074.958,230,164
Sep 25, 202474.4075.5074.2074.2074.153,114,079
Sep 24, 202475.0075.6073.6074.8074.753,717,776
Sep 23, 202475.0075.5074.6074.7074.652,724,322
Sep 20, 202474.9075.7074.5074.8074.755,027,887
Sep 19, 202475.7076.6074.3074.8074.753,335,756
Sep 18, 202476.0077.5075.0075.0074.953,150,516
Sep 17, 202478.0078.3076.5076.8076.754,263,519
Sep 16, 202474.0077.7074.0077.7077.654,936,305
Sep 13, 202477.0077.0075.7177.0076.952,316,813
Sep 12, 202476.7077.2075.6476.0075.952,025,004
Sep 11, 202476.5077.0075.1075.1075.052,316,042
Sep 10, 202475.2076.6074.6076.5076.455,794,375
Sep 9, 202473.2075.7773.2075.7075.652,203,230
Sep 6, 202475.6076.7075.3076.1076.052,782,602
Sep 5, 202474.2075.9074.1075.8075.753,735,424
Sep 4, 202472.5075.5072.5074.0073.956,827,333
Sep 3, 202475.0075.4072.7073.0072.952,395,477
Sep 2, 202474.1074.4073.6073.8073.751,457,223
Aug 30, 202473.5076.2073.5074.1074.052,467,816
Aug 29, 202475.0076.0073.3073.4073.352,056,308
Aug 28, 202475.2076.2074.2074.7074.651,415,991
Aug 27, 202476.6077.2075.2475.4075.358,603,801
Aug 23, 202475.8078.0073.7076.0075.953,140,301
Aug 22, 202475.0076.9073.7074.0073.951,422,776
Aug 21, 202474.0076.9073.8074.5074.451,589,368
Aug 20, 202475.0075.4074.1074.4074.351,171,939
Aug 19, 202474.5076.9074.2075.2075.152,181,034
Aug 16, 202474.2077.4074.2074.4074.351,289,056
Aug 15, 202477.5077.5074.9375.2075.151,296,689
Aug 14, 202474.2076.1074.2075.8075.752,185,711
Aug 13, 202473.1076.5073.1074.8074.751,412,944
Aug 12, 202477.4077.4073.9073.9073.85979,313
Aug 9, 202476.2076.2073.6074.4074.351,606,600
Aug 8, 202473.1077.2073.1074.3074.251,855,179
Aug 7, 202472.6075.8072.6075.1075.051,518,019
Aug 6, 202474.9076.9073.3074.2074.153,329,836
Aug 5, 202477.2077.2072.5074.9074.852,789,618
Aug 2, 202475.5077.1074.3075.4075.351,839,584
Aug 1, 202476.0076.4074.5075.5075.453,576,329
Jul 31, 202475.0076.8374.4074.4074.352,894,696
Jul 30, 202476.5076.5074.2074.7074.651,994,264
Jul 29, 202475.7076.1073.2074.4074.352,555,725
Jul 26, 202474.8075.4073.6774.9074.851,916,193
Jul 25, 202476.5076.5072.5073.2073.151,211,431
Jul 24, 202473.3076.4072.2073.1073.051,933,134
Jul 23, 202475.0076.3073.0073.7073.651,975,578
Jul 22, 202476.5076.5075.0075.0074.954,260,188
Jul 19, 202474.9076.4074.5075.3075.251,520,605
Jul 18, 202474.1075.9074.1075.2075.152,052,248
Jul 17, 202473.1075.4073.1074.6074.551,028,803
Jul 16, 202474.7075.8574.5075.4075.351,550,549
Jul 15, 202473.0075.6073.0075.3075.252,244,624
Jul 12, 202476.0076.2073.1074.5074.451,422,127
Jul 11, 2024 1.515 Dividend
Jul 11, 202476.5076.5073.5076.0075.952,049,806
Jul 10, 202473.7075.9472.1075.5075.442,997,631
Jul 9, 202475.0075.0073.1073.8073.742,276,111
Jul 8, 202475.0075.0072.9074.0073.941,562,671
Jul 5, 202474.7075.1072.4074.1074.042,230,021
Jul 4, 202474.0074.6073.0073.0072.941,086,507
Jul 3, 202472.0073.5071.7073.4073.342,599,039
Jul 2, 202470.6074.4070.6071.8071.741,656,393
Jul 1, 202474.5074.5071.4071.6071.541,339,786
Jun 28, 202472.8073.0371.8672.5072.441,960,170
Jun 27, 202471.2072.4071.1072.4072.341,753,591
Jun 26, 202473.0075.4071.4071.9071.842,595,667
Jun 25, 202474.4074.5072.0072.0071.941,214,491
Jun 24, 202475.4075.4071.5272.7072.641,216,429
Jun 21, 202474.1074.1071.4072.3072.244,360,235
Jun 20, 202471.7072.7071.1072.4072.341,805,492
Jun 19, 202471.0072.3071.0071.5071.441,865,579
Jun 18, 202474.6074.6071.6072.1072.042,283,759
Jun 17, 202472.7073.0071.5671.6071.541,825,138
Jun 14, 202471.0072.7071.0072.1072.042,425,834
Jun 13, 202474.6074.6071.7671.8071.741,943,978
Jun 12, 202471.5073.5070.6072.9072.843,545,238
Jun 11, 202472.5073.1570.5070.5070.448,128,776
Jun 10, 202472.9073.7072.3073.1073.044,851,698
Jun 7, 202478.0078.0072.8073.0072.943,993,007
Jun 6, 202474.2075.8074.1074.9074.843,010,451
Jun 5, 202474.8075.8073.8074.7074.641,662,546
Jun 4, 202475.8076.7074.6074.6074.543,124,092
Jun 3, 202474.2077.5074.2076.7076.642,064,726
May 31, 202475.3076.2074.6074.8074.743,466,407
May 30, 202473.0076.0073.0075.4075.342,571,593
May 29, 202474.8075.2073.5673.8073.742,884,718
May 28, 202477.9077.9074.2074.5074.442,335,023
May 24, 202473.4074.9073.2074.4074.342,890,168
May 23, 202474.5075.7073.5073.5073.441,744,524
May 22, 202474.4075.2073.9075.1075.042,762,016
May 21, 202475.0075.5074.5075.0074.943,261,377
May 20, 202475.5076.3075.1075.2075.142,737,932
May 17, 202475.5076.4074.3675.1075.042,540,900
May 16, 202475.0076.7075.0075.5075.444,557,959
May 15, 202473.5076.5073.5076.1076.044,766,717
May 14, 202473.1075.5073.1074.6074.543,372,489
May 13, 202474.6074.6073.2073.4073.342,002,185
May 10, 202476.0076.0073.6073.6073.541,645,469
May 9, 202473.0075.2073.0074.4074.341,821,244
May 8, 202475.2075.8073.4074.3074.242,426,886
May 7, 202473.0075.2073.0074.9074.844,775,176
May 3, 202473.8074.8272.9573.7073.643,427,373
May 2, 202472.8074.0072.5073.7073.644,170,963
May 1, 202472.5075.4372.0072.6072.542,729,208
Apr 30, 202473.5073.9072.2072.2072.145,135,314
Apr 29, 202472.9074.0072.6072.9072.844,440,368

Related Tickers

NRR.L NewRiver REIT plc
74.20
+2.06%
 
ECMPA.AS Eurocommercial Properties N.V.
25.15
+0.80%
 
HMSO.L Hammerson Plc
249.40
-0.48%
 
ASCE.BR Ascencio SA
46.55
-0.11%
 
SHC.L Shaftesbury Capital PLC
132.20
+1.93%
 
ECMPM.MI Eurocommercial Properties N.V.
24.90
+0.20%
 
VASTB.BR Vastned
28.70
+1.41%
 
QRF.BR Qrf Comm. VA
10.65
+0.95%
 
0823.HK LINK REIT
36.200
+0.70%
 
CQR.AX Charter Hall Retail REIT
3.7400
+0.27%