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	83.60p on 27-05-2026 at 17:45:08
Change	0.80p 0.97%
Buy	83.55p
Sell	83.45p

Last Trade:	Buy 11,438.00 at 83.509p
Day's Volume:	2,351,904
Last Close:	83.60p
Open:	82.35p
ISIN:	GB00BF345X11

Day's Range	82.35p - 84.05p
52wk Range:	76.30p - 89.10p
Market Capitalisation:	£1.04b
VWAP:	83.59757p
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*	11,438	83.509p	SI Trade Negotiated Trade	16:47:04 - 27-May-26
Buy*	719,648	83.60p	Suspected BUY Trade	16:35:14 - 27-May-26
Buy*	3,415	83.55p	SI Trade	16:29:52 - 27-May-26
Buy*	3,545	83.55p	SI Trade	16:29:49 - 27-May-26
Buy*	427	83.55p	Automatic Execution	16:29:47 - 27-May-26
Sell*	106	83.45p	Automatic Execution	16:29:17 - 27-May-26
Sell*	3,961	83.45p	Automatic Execution	16:29:17 - 27-May-26
Sell*	2,940	83.50p	Automatic Execution	16:29:04 - 27-May-26
Buy*	3,420	83.55p	SI Trade	16:29:04 - 27-May-26
Buy*	2,952	83.55p	Automatic Execution	16:29:02 - 27-May-26

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th May 2026 (Tue)	84.00	84.10	82.80	82.80	2,076,424
25th May 2026 (Mon)	83.30	83.30	83.30	83.30	0
22nd May 2026 (Fri)	82.95	84.10	82.95	83.30	2,935,977
21st May 2026 (Thu)	83.40	83.95	82.75	82.95	2,094,794
20th May 2026 (Wed)	81.15	83.60	80.30	82.95	5,218,616
19th May 2026 (Tue)	80.60	82.00	80.60	81.15	3,173,709
18th May 2026 (Mon)	79.50	81.20	79.50	80.60	2,785,735
15th May 2026 (Fri)	80.00	80.60	79.45	80.45	3,418,360
14th May 2026 (Thu)	84.00	84.00	81.10	81.15	2,354,950
13th May 2026 (Wed)	80.00	82.10	80.00	81.05	2,505,959
12th May 2026 (Tue)	81.00	81.10	80.25	80.65	2,724,485
11th May 2026 (Mon)	81.90	82.05	81.35	81.85	4,439,686
8th May 2026 (Fri)	82.05	82.50	81.15	81.95	4,529,543
7th May 2026 (Thu)	86.50	86.50	82.30	82.65	3,940,407
6th May 2026 (Wed)	85.00	85.45	83.45	84.60	4,344,516
5th May 2026 (Tue)	83.70	84.45	82.50	83.35	5,102,722
4th May 2026 (Mon)	84.05	84.05	84.05	84.05	0
1st May 2026 (Fri)	85.00	85.00	82.85	84.05	6,833,699
30th Apr 2026 (Thu)	81.50	83.70	81.50	83.70	2,655,936
29th Apr 2026 (Wed)	83.50	83.80	81.80	81.80	4,784,632
28th Apr 2026 (Tue)	85.50	85.50	83.05	83.85	3,704,206
27th Apr 2026 (Mon)	83.50	83.90	83.05	83.60	5,510,578

See more Supermarket Income price history

Date	Source	Headline
Supermarket Income (SUPR) Regulatory News
21st Apr 2026 7:00 am	RNS	Holding(s) in Company
10th Apr 2026 7:00 am	RNS	Director/PDMR Shareholding
9th Apr 2026 7:00 am	RNS	Dividend Declaration
23rd Mar 2026 7:00 am	RNS	Director/PDMR Shareholding
18th Mar 2026 7:00 am	RNS	Joint Venture Refinancing Update
16th Mar 2026 7:00 am	RNS	Director/PDMR Shareholding
16th Mar 2026 7:00 am	RNS	Director/PDMR Shareholding
13th Mar 2026 7:00 am	RNS	Director/PDMR Shareholding
13th Mar 2026 7:00 am	RNS	Director/PDMR Shareholding
12th Mar 2026 7:00 am	RNS	PDMR Notification

See more Supermarket Income regulatory news

FTSE 100 Latest

Value10,505.01

Change13.62