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	83.75p on 04-09-2026 at 17:55:07
Change	-0.25p -0.3%
Buy	84.05p
Sell	83.95p

Last Trade:	Sell 492,909.00 at 83.75p
Day's Volume:	3,017,328
Last Close:	83.75p
Open:	83.00p
ISIN:	GB00BF345X11

Day's Range	83.00p - 84.40p
52wk Range:	76.30p - 89.40p
Market Capitalisation:	£1.14b
VWAP:	83.82437p
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
Sell*	492,909	83.75p	Uncrossing Trade	16:35:27 - 04-Sep-26
Buy*	4	84.05p	Automatic Execution	16:29:57 - 04-Sep-26
Buy*	4	84.05p	Automatic Execution	16:29:54 - 04-Sep-26
Sell*	1	83.965p	Ordinary	16:29:46 - 04-Sep-26
Sell*	11,839	83.9819p	Ordinary	16:29:45 - 04-Sep-26
Buy*	1,843	84.00p	Automatic Execution	16:29:40 - 04-Sep-26
Buy*	514	84.00p	Automatic Execution	16:29:40 - 04-Sep-26
Sell*	14	83.90p	Automatic Execution	16:29:37 - 04-Sep-26
Sell*	2	83.95p	Automatic Execution	16:29:37 - 04-Sep-26
Buy*	22	84.00p	Automatic Execution	16:29:28 - 04-Sep-26

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Aug 2026 (Thu)	87.00	87.00	84.30	84.90	2,561,541
26th Aug 2026 (Wed)	87.00	87.00	85.20	85.45	1,572,391
25th Aug 2026 (Tue)	84.20	85.80	84.20	85.25	1,973,595
24th Aug 2026 (Mon)	85.00	87.40	85.00	85.55	1,848,002
21st Aug 2026 (Fri)	84.40	85.30	84.30	85.10	2,151,357
20th Aug 2026 (Thu)	88.00	88.00	84.15	84.25	1,611,346
19th Aug 2026 (Wed)	84.50	84.60	83.65	84.15	3,063,772
18th Aug 2026 (Tue)	85.55	85.55	84.30	84.40	2,768,999
17th Aug 2026 (Mon)	86.00	86.00	84.65	84.95	3,024,948
14th Aug 2026 (Fri)	87.90	87.90	84.95	85.85	1,882,923
13th Aug 2026 (Thu)	86.00	86.00	85.10	85.40	2,855,912
12th Aug 2026 (Wed)	86.00	86.85	85.20	85.50	4,005,163
11th Aug 2026 (Tue)	85.00	86.35	85.00	86.35	1,971,657
10th Aug 2026 (Mon)	87.75	87.75	85.90	86.15	4,356,902
7th Aug 2026 (Fri)	86.50	87.00	85.60	87.00	2,982,850

See more Supermarket Income price history

Date	Source	Headline
Supermarket Income (SUPR) Regulatory News
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
17th Jul 2026 2:00 pm	RNS	Director/PDMR Shareholding
17th Jul 2026 7:00 am	RNS	Holding(s) in Company
16th Jul 2026 7:00 am	RNS	Publication of Circular and Notice of GM

See more Supermarket Income regulatory news

FTSE 100 Latest

Value10,831.09

Change-0.43