Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Supermarket Income (SUPR) Share Price

Intraday
Historical

Price	83.50p on 06-03-2026 at 19:35:08
Change	-0.90p -1.07%
Buy	83.70p
Sell	83.50p

Last Trade:	Buy 3,253.00 at 83.50p
Day's Volume:	4,540,215
Last Close:	83.50p
Open:	84.60p
ISIN:	GB00BF345X11

Day's Range	82.70p - 85.20p
52wk Range:	71.00p - 89.10p
Market Capitalisation:	£1.04b
VWAP:	83.52608p
Shares in Issue:	1.25b

Sector: Real Estate Trusts

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Supermarket Income (SUPR) Latest Trades
Buy*	3,253	83.50p	SI Trade	16:35:14 - 06-Mar-26
Buy*	804,890	83.50p	Suspected BUY Trade	16:35:14 - 06-Mar-26
Sell*	1,168	83.50p	Automatic Execution	16:29:55 - 06-Mar-26
Sell*	1,465	83.50p	Automatic Execution	16:29:55 - 06-Mar-26
Sell*	334	83.60p	Automatic Execution	16:29:04 - 06-Mar-26
Sell*	2,743	83.60p	Automatic Execution	16:29:04 - 06-Mar-26
Sell*	2,114	83.60p	Automatic Execution	16:29:03 - 06-Mar-26
Sell*	3,022	83.70p	Automatic Execution	16:29:00 - 06-Mar-26
Sell*	43	83.60p	Automatic Execution	16:28:53 - 06-Mar-26
Buy*	10	83.70p	SI Trade	16:28:39 - 06-Mar-26

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Mar 2026 (Fri)	84.60	85.20	82.70	83.50	4,540,215
5th Mar 2026 (Thu)	83.00	85.90	83.00	84.40	2,709,848
4th Mar 2026 (Wed)	85.00	85.90	83.90	85.60	3,394,464
3rd Mar 2026 (Tue)	86.80	86.80	83.60	84.80	5,711,349
2nd Mar 2026 (Mon)	88.00	88.20	86.30	87.10	4,578,930
27th Feb 2026 (Fri)	89.10	89.10	87.90	88.60	4,719,491
26th Feb 2026 (Thu)	89.00	89.10	88.00	88.30	2,718,016
25th Feb 2026 (Wed)	87.90	88.70	87.30	88.10	3,802,587
24th Feb 2026 (Tue)	87.60	88.60	87.20	87.80	3,207,630
23rd Feb 2026 (Mon)	87.50	88.10	86.60	87.40	3,786,670
20th Feb 2026 (Fri)	87.00	87.40	86.00	86.70	1,712,996
19th Feb 2026 (Thu)	87.00	87.00	85.80	86.50	3,131,196
18th Feb 2026 (Wed)	83.60	86.90	83.60	86.20	1,815,350
17th Feb 2026 (Tue)	85.10	86.60	85.10	86.30	2,158,386
16th Feb 2026 (Mon)	86.50	86.50	85.00	85.60	2,069,272
13th Feb 2026 (Fri)	85.60	86.10	84.50	85.80	3,214,878
12th Feb 2026 (Thu)	85.70	85.70	83.50	85.30	2,317,147
11th Feb 2026 (Wed)	84.20	85.40	83.80	85.30	3,891,593
10th Feb 2026 (Tue)	84.00	84.20	83.30	84.00	2,977,310
9th Feb 2026 (Mon)	83.90	84.10	82.80	83.40	2,846,415

See more Supermarket Income price history

Date	Source	Headline
Supermarket Income (SUPR) Regulatory News
25th Feb 2026 7:00 am	RNS	Notice of Half Year Results and Presentation
19th Feb 2026 7:00 am	RNS	Appointment of Joint Corporate Broker
8th Jan 2026 7:00 am	RNS	Dividend Declaration
24th Dec 2025 7:00 am	RNS	Acquisition of three supermarkets for £98 million
11th Dec 2025 7:00 am	RNS	Fitch reaffirms BBB+ investment grade rating
27th Nov 2025 7:00 am	RNS	Director/PDMR Shareholding
26th Nov 2025 7:00 am	RNS	Director/PDMR Shareholding
24th Nov 2025 3:30 pm	RNS	Result of Annual General Meeting
20th Nov 2025 7:00 am	RNS	SUPR scales joint venture through sale & leaseback
14th Nov 2025 7:00 am	RNS	Acquisition of €123m Carrefour portfolio in France

See more Supermarket Income regulatory news

FTSE 100 Latest

Value10,284.75

Change-129.19