U.S. markets open in 7 hours 33 minutes
S&P Futures
3,930.00+7.50(+0.19%)Dow Futures
31,996.00+80.00(+0.25%)Nasdaq Futures
13,330.00+28.00(+0.21%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 24, 2021 | 109.25 | 109.50 | 109.09 | 109.50 | 109.50 | 3,151,792 |
| Feb 23, 2021 | 109.25 | 109.50 | 109.00 | 109.50 | 109.50 | 1,772,757 |
| Feb 22, 2021 | 109.25 | 109.50 | 109.00 | 109.00 | 109.00 | 774,266 |
| Feb 19, 2021 | 109.25 | 109.50 | 109.00 | 109.00 | 109.00 | 2,596,996 |
| Feb 18, 2021 | 108.75 | 109.60 | 108.50 | 109.25 | 109.25 | 3,786,303 |
| Feb 17, 2021 | 109.00 | 109.50 | 108.50 | 109.00 | 109.00 | 7,671,742 |
| Feb 16, 2021 | 108.75 | 109.00 | 108.50 | 108.50 | 108.50 | 3,352,271 |
| Feb 15, 2021 | 108.75 | 109.00 | 108.50 | 109.00 | 109.00 | 1,717,228 |
| Feb 12, 2021 | 108.75 | 109.00 | 108.60 | 109.00 | 109.00 | 1,682,835 |
| Feb 11, 2021 | 109.25 | 109.31 | 108.50 | 109.00 | 109.00 | 1,299,437 |
| Feb 10, 2021 | 108.75 | 109.50 | 108.82 | 109.00 | 109.00 | 3,808,624 |
| Feb 09, 2021 | 108.25 | 109.00 | 108.00 | 108.50 | 108.50 | 1,778,014 |
| Feb 08, 2021 | 108.25 | 109.00 | 108.25 | 109.00 | 109.00 | 1,405,155 |
| Feb 05, 2021 | 107.75 | 108.50 | 107.50 | 108.50 | 108.50 | 4,176,366 |
| Feb 04, 2021 | 107.75 | 108.00 | 107.50 | 107.75 | 107.75 | 1,740,508 |
| Feb 03, 2021 | 107.25 | 108.00 | 107.25 | 107.75 | 107.75 | 1,137,330 |
| Feb 02, 2021 | 107.25 | 107.50 | 107.00 | 107.50 | 107.50 | 1,766,633 |
| Feb 01, 2021 | 107.25 | 107.50 | 107.18 | 107.50 | 107.50 | 3,498,321 |
| Jan 29, 2021 | 107.25 | 107.70 | 107.00 | 107.00 | 107.00 | 1,172,311 |
| Jan 28, 2021 | 106.75 | 107.50 | 106.50 | 107.50 | 107.50 | 2,735,979 |
| Jan 27, 2021 | 106.75 | 107.00 | 106.50 | 107.00 | 107.00 | 1,811,070 |
| Jan 26, 2021 | 106.75 | 107.00 | 106.50 | 107.00 | 107.00 | 4,534,957 |
| Jan 25, 2021 | 106.75 | 107.00 | 106.50 | 107.00 | 107.00 | 3,985,450 |
| Jan 22, 2021 | 106.50 | 107.00 | 106.46 | 106.50 | 106.50 | 2,164,497 |
| Jan 21, 2021 | 106.50 | 106.60 | 106.00 | 106.50 | 106.50 | 4,588,216 |
| Jan 21, 2021 | 1.465 Dividend | |||||
| Jan 20, 2021 | 107.75 | 108.00 | 107.50 | 108.00 | 106.53 | 3,743,561 |
| Jan 19, 2021 | 107.75 | 108.00 | 107.50 | 107.75 | 106.29 | 1,055,300 |
| Jan 18, 2021 | 107.75 | 108.00 | 107.50 | 108.00 | 106.53 | 3,273,841 |
| Jan 15, 2021 | 107.50 | 108.00 | 107.00 | 107.50 | 106.04 | 1,067,344 |
| Jan 14, 2021 | 107.75 | 108.00 | 106.97 | 107.50 | 106.04 | 890,550 |
| Jan 13, 2021 | 107.75 | 108.00 | 107.50 | 107.75 | 106.29 | 1,299,525 |
| Jan 12, 2021 | 107.75 | 108.00 | 107.00 | 107.00 | 105.55 | 2,141,748 |
| Jan 11, 2021 | 107.75 | 108.00 | 107.60 | 108.00 | 106.53 | 1,396,095 |
| Jan 08, 2021 | 107.75 | 108.00 | 107.51 | 108.00 | 106.53 | 992,710 |
| Jan 07, 2021 | 107.75 | 108.50 | 107.30 | 107.75 | 106.29 | 2,670,821 |
| Jan 06, 2021 | 107.25 | 108.50 | 107.00 | 108.50 | 107.03 | 1,221,842 |
| Jan 05, 2021 | 106.75 | 107.50 | 106.77 | 107.50 | 106.04 | 3,669,205 |
| Jan 04, 2021 | 106.50 | 107.00 | 106.00 | 106.75 | 105.30 | 1,263,248 |
| Dec 31, 2020 | 106.50 | 107.00 | 106.50 | 106.50 | 105.06 | 184,908 |
| Dec 30, 2020 | 106.50 | 107.00 | 106.50 | 106.50 | 105.06 | 965,245 |
| Dec 29, 2020 | 106.00 | 107.00 | 106.00 | 106.50 | 105.06 | 1,016,646 |
| Dec 24, 2020 | 106.00 | 106.50 | 105.94 | 106.00 | 104.56 | 445,493 |
| Dec 23, 2020 | 106.00 | 106.50 | 105.50 | 105.50 | 104.07 | 569,882 |
| Dec 22, 2020 | 105.75 | 106.50 | 105.50 | 106.00 | 104.56 | 765,201 |
| Dec 21, 2020 | 106.00 | 107.00 | 105.50 | 105.75 | 104.32 | 692,683 |
| Dec 18, 2020 | 105.75 | 106.33 | 105.50 | 106.00 | 104.56 | 1,200,958 |
| Dec 17, 2020 | 105.75 | 106.00 | 105.50 | 106.00 | 104.56 | 570,659 |
| Dec 16, 2020 | 105.50 | 106.00 | 105.00 | 105.75 | 104.32 | 686,267 |
| Dec 15, 2020 | 105.50 | 106.00 | 105.00 | 105.50 | 104.07 | 1,425,136 |
| Dec 14, 2020 | 105.50 | 106.00 | 104.50 | 105.50 | 104.07 | 1,357,545 |
| Dec 11, 2020 | 106.00 | 106.00 | 105.00 | 105.00 | 103.58 | 436,854 |
| Dec 10, 2020 | 106.25 | 106.50 | 105.50 | 106.00 | 104.56 | 583,731 |
| Dec 09, 2020 | 106.50 | 107.00 | 106.00 | 106.25 | 104.81 | 1,126,973 |
| Dec 08, 2020 | 107.00 | 107.50 | 106.50 | 106.50 | 105.06 | 284,503 |
| Dec 07, 2020 | 107.00 | 108.00 | 106.50 | 107.00 | 105.55 | 242,674 |
| Dec 04, 2020 | 107.00 | 107.25 | 106.50 | 107.00 | 105.55 | 1,125,426 |
| Dec 03, 2020 | 107.00 | 109.00 | 106.50 | 107.00 | 105.55 | 1,496,742 |
| Dec 02, 2020 | 107.00 | 107.50 | 106.74 | 107.00 | 105.55 | 1,409,515 |
| Dec 01, 2020 | 107.00 | 107.50 | 106.50 | 107.00 | 105.55 | 621,849 |
| Nov 30, 2020 | 106.75 | 107.00 | 105.00 | 105.00 | 103.58 | 2,215,157 |
| Nov 27, 2020 | 106.25 | 107.00 | 106.25 | 106.75 | 105.30 | 1,599,466 |
| Nov 26, 2020 | 105.75 | 106.50 | 105.75 | 106.25 | 104.81 | 700,677 |
| Nov 25, 2020 | 105.25 | 106.00 | 105.25 | 105.75 | 104.32 | 1,479,384 |
| Nov 24, 2020 | 105.25 | 105.50 | 104.97 | 105.25 | 103.82 | 1,575,369 |
| Nov 23, 2020 | 104.75 | 105.50 | 104.60 | 105.50 | 104.07 | 1,663,927 |
| Nov 20, 2020 | 104.50 | 105.00 | 104.25 | 104.75 | 103.33 | 404,771 |
| Nov 19, 2020 | 104.25 | 104.75 | 104.00 | 104.50 | 103.08 | 2,320,209 |
| Nov 18, 2020 | 105.00 | 105.50 | 104.00 | 104.00 | 102.59 | 1,294,569 |
| Nov 17, 2020 | 105.25 | 105.09 | 104.25 | 105.00 | 103.58 | 2,182,189 |
| Nov 16, 2020 | 104.50 | 105.50 | 104.19 | 105.00 | 103.58 | 3,259,915 |
| Nov 13, 2020 | 104.50 | 105.00 | 104.00 | 104.50 | 103.08 | 776,110 |
| Nov 12, 2020 | 104.00 | 105.00 | 103.50 | 104.50 | 103.08 | 918,480 |
| Nov 11, 2020 | 105.00 | 105.00 | 103.00 | 104.50 | 103.08 | 1,103,804 |
| Nov 10, 2020 | 105.25 | 105.50 | 104.50 | 104.50 | 103.08 | 1,498,491 |
| Nov 09, 2020 | 104.50 | 105.50 | 104.00 | 105.25 | 103.82 | 1,295,790 |
| Nov 06, 2020 | 104.25 | 104.87 | 104.20 | 104.50 | 103.08 | 2,090,851 |
| Nov 05, 2020 | 103.50 | 104.50 | 103.75 | 104.50 | 103.08 | 1,290,396 |
| Nov 04, 2020 | 103.00 | 103.50 | 102.50 | 103.25 | 101.85 | 2,694,112 |
| Nov 03, 2020 | 103.25 | 103.50 | 102.50 | 103.00 | 101.60 | 1,217,512 |
| Nov 02, 2020 | 103.00 | 103.10 | 102.60 | 103.00 | 101.60 | 1,959,015 |
| Oct 30, 2020 | 103.00 | 103.50 | 102.50 | 103.00 | 101.60 | 1,297,603 |
| Oct 29, 2020 | 103.50 | 104.00 | 102.50 | 102.50 | 101.11 | 810,515 |
| Oct 28, 2020 | 104.00 | 104.50 | 103.00 | 103.00 | 101.60 | 829,215 |
| Oct 27, 2020 | 104.25 | 104.50 | 103.50 | 104.00 | 102.59 | 1,314,779 |
| Oct 26, 2020 | 104.25 | 104.50 | 103.90 | 104.25 | 102.84 | 2,041,707 |
| Oct 23, 2020 | 104.25 | 104.50 | 103.98 | 104.00 | 102.59 | 5,035,604 |
| Oct 22, 2020 | 104.50 | 105.00 | 103.75 | 104.25 | 102.84 | 1,388,291 |
| Oct 21, 2020 | 104.75 | 105.00 | 104.00 | 104.00 | 102.59 | 1,407,223 |
| Oct 20, 2020 | 104.75 | 105.00 | 104.50 | 104.50 | 103.08 | 1,257,093 |
| Oct 19, 2020 | 105.00 | 105.50 | 104.47 | 104.75 | 103.33 | 758,073 |
| Oct 16, 2020 | 105.25 | 105.50 | 104.50 | 105.00 | 103.58 | 989,505 |
| Oct 15, 2020 | 105.50 | 106.00 | 105.00 | 105.00 | 103.58 | 1,100,421 |
| Oct 14, 2020 | 105.75 | 106.00 | 105.00 | 105.50 | 104.07 | 931,928 |
| Oct 13, 2020 | 106.00 | 106.50 | 105.50 | 105.50 | 104.07 | 3,673,222 |
| Oct 12, 2020 | 106.00 | 106.50 | 105.50 | 106.00 | 104.56 | 2,867,561 |
| Oct 09, 2020 | 104.75 | 105.50 | 104.00 | 105.50 | 104.07 | 9,034,849 |
| Oct 08, 2020 | 104.75 | 105.00 | 104.50 | 104.75 | 103.33 | 2,452,859 |
| Oct 07, 2020 | 105.25 | 107.38 | 104.00 | 104.75 | 103.33 | 8,865,863 |
| Oct 06, 2020 | 106.00 | 106.50 | 104.75 | 105.25 | 103.82 | 916,944 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
