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	86.55p on 04-08-2026 at 14:27:48
Change	0.15p 0.17%
Buy	86.60p
Sell	86.55p

Last Trade:	Buy 125.00 at 86.60p
Day's Volume:	3,321,039
Last Close:	86.40p
Open:	85.60p
ISIN:	GB00BF345X11

Day's Range	85.60p - 87.10p
52wk Range:	76.30p - 89.40p
Market Capitalisation:	£1.08b
VWAP:	86.15168p
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*	125	86.60p	SI Trade	15:27:45 - 04-Aug-26
Buy*	1	86.60p	SI Trade	15:27:12 - 04-Aug-26
Buy*	28	86.60p	SI Trade	15:26:47 - 04-Aug-26
Sell*	38	86.50p	SI Trade	15:26:37 - 04-Aug-26
Sell*	1,138	86.50p	SI Trade	15:26:37 - 04-Aug-26
Buy*	162	86.60p	SI Trade	15:26:37 - 04-Aug-26
Buy*	204	86.55p	Automatic Execution	15:26:37 - 04-Aug-26
Buy*	1,600	86.55p	Automatic Execution	15:26:37 - 04-Aug-26
Buy*	1,512	86.55p	Automatic Execution	15:26:37 - 04-Aug-26
Sell*	1	86.45p	SI Trade	15:26:32 - 04-Aug-26

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Aug 2026 (Mon)	86.15	87.80	86.15	86.40	3,488,414
31st Jul 2026 (Fri)	86.70	86.70	85.80	85.95	1,797,787
30th Jul 2026 (Thu)	86.70	86.85	86.05	86.30	1,822,489
29th Jul 2026 (Wed)	87.35	87.35	85.90	86.45	1,705,669
28th Jul 2026 (Tue)	89.00	89.00	85.50	86.60	4,286,022
27th Jul 2026 (Mon)	89.00	89.00	85.45	85.80	4,340,572
24th Jul 2026 (Fri)	85.50	86.40	85.05	86.10	4,428,005
23rd Jul 2026 (Thu)	86.65	86.65	85.10	85.40	3,504,727
22nd Jul 2026 (Wed)	86.00	87.30	86.00	86.65	5,065,102
21st Jul 2026 (Tue)	88.40	88.40	86.45	87.00	3,206,961
20th Jul 2026 (Mon)	87.40	87.40	85.35	87.15	4,817,014
17th Jul 2026 (Fri)	88.40	88.40	85.75	88.05	5,719,445
16th Jul 2026 (Thu)	85.55	86.10	84.55	85.50	12,505,711
15th Jul 2026 (Wed)	89.40	89.40	85.85	86.50	9,271,497
14th Jul 2026 (Tue)	88.75	88.90	87.55	88.90	4,458,276
13th Jul 2026 (Mon)	89.30	89.30	88.45	88.70	3,104,556
10th Jul 2026 (Fri)	89.00	89.30	88.45	88.80	2,075,130
9th Jul 2026 (Thu)	88.05	88.50	87.65	88.40	3,333,498
8th Jul 2026 (Wed)	88.00	88.15	86.85	87.80	3,496,277
7th Jul 2026 (Tue)	89.05	89.05	86.85	88.35	4,314,775
6th Jul 2026 (Mon)	87.50	87.90	85.95	87.00	2,159,075

See more Supermarket Income price history

Date	Source	Headline
Supermarket Income (SUPR) Regulatory News
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
15th Jul 2026 5:15 pm	RNS	Results of the Issue
15th Jul 2026 1:30 pm	RNS	Acquisition of three supermarkets for £118 million
15th Jul 2026 7:02 am	RNS	Retail Offer
15th Jul 2026 7:00 am	RNS	Proposed equity issue to fund acquisitions
2nd Jul 2026 7:00 am	RNS	£445 Million Debt Refinancing
2nd Jul 2026 7:00 am	RNS	Dividend Declaration

See more Supermarket Income regulatory news

FTSE 100 Latest

Value10,886.39

Change28.69