U.S. markets open in 7 hours 33 minutes

Supermarket Income REIT plc (SUPR.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
109.500.00 (0.00%)
At close: 4:35PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 2021109.25109.50109.09109.50109.503,151,792
Feb 23, 2021109.25109.50109.00109.50109.501,772,757
Feb 22, 2021109.25109.50109.00109.00109.00774,266
Feb 19, 2021109.25109.50109.00109.00109.002,596,996
Feb 18, 2021108.75109.60108.50109.25109.253,786,303
Feb 17, 2021109.00109.50108.50109.00109.007,671,742
Feb 16, 2021108.75109.00108.50108.50108.503,352,271
Feb 15, 2021108.75109.00108.50109.00109.001,717,228
Feb 12, 2021108.75109.00108.60109.00109.001,682,835
Feb 11, 2021109.25109.31108.50109.00109.001,299,437
Feb 10, 2021108.75109.50108.82109.00109.003,808,624
Feb 09, 2021108.25109.00108.00108.50108.501,778,014
Feb 08, 2021108.25109.00108.25109.00109.001,405,155
Feb 05, 2021107.75108.50107.50108.50108.504,176,366
Feb 04, 2021107.75108.00107.50107.75107.751,740,508
Feb 03, 2021107.25108.00107.25107.75107.751,137,330
Feb 02, 2021107.25107.50107.00107.50107.501,766,633
Feb 01, 2021107.25107.50107.18107.50107.503,498,321
Jan 29, 2021107.25107.70107.00107.00107.001,172,311
Jan 28, 2021106.75107.50106.50107.50107.502,735,979
Jan 27, 2021106.75107.00106.50107.00107.001,811,070
Jan 26, 2021106.75107.00106.50107.00107.004,534,957
Jan 25, 2021106.75107.00106.50107.00107.003,985,450
Jan 22, 2021106.50107.00106.46106.50106.502,164,497
Jan 21, 2021106.50106.60106.00106.50106.504,588,216
Jan 21, 20211.465 Dividend
Jan 20, 2021107.75108.00107.50108.00106.533,743,561
Jan 19, 2021107.75108.00107.50107.75106.291,055,300
Jan 18, 2021107.75108.00107.50108.00106.533,273,841
Jan 15, 2021107.50108.00107.00107.50106.041,067,344
Jan 14, 2021107.75108.00106.97107.50106.04890,550
Jan 13, 2021107.75108.00107.50107.75106.291,299,525
Jan 12, 2021107.75108.00107.00107.00105.552,141,748
Jan 11, 2021107.75108.00107.60108.00106.531,396,095
Jan 08, 2021107.75108.00107.51108.00106.53992,710
Jan 07, 2021107.75108.50107.30107.75106.292,670,821
Jan 06, 2021107.25108.50107.00108.50107.031,221,842
Jan 05, 2021106.75107.50106.77107.50106.043,669,205
Jan 04, 2021106.50107.00106.00106.75105.301,263,248
Dec 31, 2020106.50107.00106.50106.50105.06184,908
Dec 30, 2020106.50107.00106.50106.50105.06965,245
Dec 29, 2020106.00107.00106.00106.50105.061,016,646
Dec 24, 2020106.00106.50105.94106.00104.56445,493
Dec 23, 2020106.00106.50105.50105.50104.07569,882
Dec 22, 2020105.75106.50105.50106.00104.56765,201
Dec 21, 2020106.00107.00105.50105.75104.32692,683
Dec 18, 2020105.75106.33105.50106.00104.561,200,958
Dec 17, 2020105.75106.00105.50106.00104.56570,659
Dec 16, 2020105.50106.00105.00105.75104.32686,267
Dec 15, 2020105.50106.00105.00105.50104.071,425,136
Dec 14, 2020105.50106.00104.50105.50104.071,357,545
Dec 11, 2020106.00106.00105.00105.00103.58436,854
Dec 10, 2020106.25106.50105.50106.00104.56583,731
Dec 09, 2020106.50107.00106.00106.25104.811,126,973
Dec 08, 2020107.00107.50106.50106.50105.06284,503
Dec 07, 2020107.00108.00106.50107.00105.55242,674
Dec 04, 2020107.00107.25106.50107.00105.551,125,426
Dec 03, 2020107.00109.00106.50107.00105.551,496,742
Dec 02, 2020107.00107.50106.74107.00105.551,409,515
Dec 01, 2020107.00107.50106.50107.00105.55621,849
Nov 30, 2020106.75107.00105.00105.00103.582,215,157
Nov 27, 2020106.25107.00106.25106.75105.301,599,466
Nov 26, 2020105.75106.50105.75106.25104.81700,677
Nov 25, 2020105.25106.00105.25105.75104.321,479,384
Nov 24, 2020105.25105.50104.97105.25103.821,575,369
Nov 23, 2020104.75105.50104.60105.50104.071,663,927
Nov 20, 2020104.50105.00104.25104.75103.33404,771
Nov 19, 2020104.25104.75104.00104.50103.082,320,209
Nov 18, 2020105.00105.50104.00104.00102.591,294,569
Nov 17, 2020105.25105.09104.25105.00103.582,182,189
Nov 16, 2020104.50105.50104.19105.00103.583,259,915
Nov 13, 2020104.50105.00104.00104.50103.08776,110
Nov 12, 2020104.00105.00103.50104.50103.08918,480
Nov 11, 2020105.00105.00103.00104.50103.081,103,804
Nov 10, 2020105.25105.50104.50104.50103.081,498,491
Nov 09, 2020104.50105.50104.00105.25103.821,295,790
Nov 06, 2020104.25104.87104.20104.50103.082,090,851
Nov 05, 2020103.50104.50103.75104.50103.081,290,396
Nov 04, 2020103.00103.50102.50103.25101.852,694,112
Nov 03, 2020103.25103.50102.50103.00101.601,217,512
Nov 02, 2020103.00103.10102.60103.00101.601,959,015
Oct 30, 2020103.00103.50102.50103.00101.601,297,603
Oct 29, 2020103.50104.00102.50102.50101.11810,515
Oct 28, 2020104.00104.50103.00103.00101.60829,215
Oct 27, 2020104.25104.50103.50104.00102.591,314,779
Oct 26, 2020104.25104.50103.90104.25102.842,041,707
Oct 23, 2020104.25104.50103.98104.00102.595,035,604
Oct 22, 2020104.50105.00103.75104.25102.841,388,291
Oct 21, 2020104.75105.00104.00104.00102.591,407,223
Oct 20, 2020104.75105.00104.50104.50103.081,257,093
Oct 19, 2020105.00105.50104.47104.75103.33758,073
Oct 16, 2020105.25105.50104.50105.00103.58989,505
Oct 15, 2020105.50106.00105.00105.00103.581,100,421
Oct 14, 2020105.75106.00105.00105.50104.07931,928
Oct 13, 2020106.00106.50105.50105.50104.073,673,222
Oct 12, 2020106.00106.50105.50106.00104.562,867,561
Oct 09, 2020104.75105.50104.00105.50104.079,034,849
Oct 08, 2020104.75105.00104.50104.75103.332,452,859
Oct 07, 2020105.25107.38104.00104.75103.338,865,863
Oct 06, 2020106.00106.50104.75105.25103.82916,944
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...