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	83.25p on 28-09-2026 at 15:55:08
Change	-0.35p -0.42%
Buy	83.40p
Sell	83.25p

Last Trade:	Buy 12,302.00 at 83.25p
Day's Volume:	3,510,160
Last Close:	83.25p
Open:	83.10p
ISIN:	GB00BF345X11

Day's Range	83.10p - 84.60p
52wk Range:	76.60p - 89.40p
Market Capitalisation:	£1.14b
VWAP:	83.73444p
Shares in Issue:	1.37b

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*	12,302	83.25p	Automatic Execution	16:35:03 - 28-Sep-26
Sell*	12,302	83.25p	Automatic Execution	16:35:03 - 28-Sep-26
Sell*	953,671	83.25p	Uncrossing Trade	16:35:03 - 28-Sep-26
Sell*	4	83.25p	Automatic Execution	16:29:58 - 28-Sep-26
Sell*	6	83.25p	Automatic Execution	16:29:56 - 28-Sep-26
Buy*	17	83.35p	SI Trade	16:29:55 - 28-Sep-26
Buy*	19	83.30p	Automatic Execution	16:29:11 - 28-Sep-26
Buy*	1,469	83.30p	Automatic Execution	16:29:11 - 28-Sep-26
Buy*	1,194	83.335p	Ordinary	16:29:01 - 28-Sep-26
Buy*	5	83.30p	SI Trade	16:29:00 - 28-Sep-26

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Sep 2026 (Fri)	85.00	85.00	82.95	83.60	2,874,539
24th Sep 2026 (Thu)	85.25	85.80	83.45	83.60	6,127,636
23rd Sep 2026 (Wed)	85.25	85.25	83.60	83.95	1,867,480
22nd Sep 2026 (Tue)	82.00	85.20	82.00	84.80	4,405,601
21st Sep 2026 (Mon)	84.10	84.65	83.35	84.50	3,932,259
18th Sep 2026 (Fri)	85.85	85.85	83.80	83.80	17,676,261
17th Sep 2026 (Thu)	85.00	85.00	83.60	85.00	3,468,130
16th Sep 2026 (Wed)	82.20	84.95	81.80	84.15	4,282,842
15th Sep 2026 (Tue)	80.75	82.45	80.60	82.45	3,753,349
14th Sep 2026 (Mon)	80.95	81.95	80.70	81.40	2,922,102
11th Sep 2026 (Fri)	85.90	85.90	80.85	80.85	4,685,544
10th Sep 2026 (Thu)	85.15	85.15	82.20	82.20	2,119,463
9th Sep 2026 (Wed)	86.00	86.00	81.85	82.10	2,463,499
8th Sep 2026 (Tue)	86.00	86.00	82.90	83.00	1,533,206
7th Sep 2026 (Mon)	83.00	84.20	83.00	83.90	1,722,578
4th Sep 2026 (Fri)	83.00	84.40	83.00	83.75	3,017,328
3rd Sep 2026 (Thu)	86.00	86.00	83.15	84.00	2,351,303
2nd Sep 2026 (Wed)	87.00	87.00	82.95	83.55	2,984,981
1st Sep 2026 (Tue)	87.00	87.00	83.60	84.15	2,743,058
31st Aug 2026 (Mon)	85.80	85.80	85.80	85.80	0
28th Aug 2026 (Fri)	87.00	87.00	84.55	85.80	3,176,533

See more Supermarket Income price history

Date	Source	Headline
Supermarket Income (SUPR) Regulatory News
16th Sep 2026 2:00 pm	RNS	Director/PDMR Shareholding
16th Sep 2026 7:00 am	RNS	Annual Results for the year ended 30 June 2026
11th Sep 2026 7:00 am	RNS	Acquisition of six new assets
1st Sep 2026 7:00 am	RNS	Total Voting Rights
14th Aug 2026 1:30 pm	RNS	Director/PDMR Shareholding
13th Aug 2026 7:00 am	RNS	Notice of Results and Investor Meet Presentation
10th Aug 2026 3:00 pm	RNS	Holding(s) in Company
6th Aug 2026 2:30 pm	RNS	Holding(s) in Company
5th Aug 2026 9:00 am	RNS	Admission of Further Securities to Trading
3rd Aug 2026 2:45 pm	RNS	Result of General Meeting

See more Supermarket Income regulatory news

FTSE 100 Latest

Value10,684.88

Change-10.37