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	82.95p on 20-05-2026 at 16:30:01
Change	1.80p 2.22%
Buy	83.15p
Sell	83.05p

Last Trade:	Sell 583,270.00 at 82.95p
Day's Volume:	5,218,616
Last Close:	82.95p
Open:	81.15p
ISIN:	GB00BF345X11

Day's Range	80.30p - 83.60p
52wk Range:	76.30p - 89.10p
Market Capitalisation:	£1.03b
VWAP:	82.32785p
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
Sell*	583,270	82.95p	Uncrossing Trade	16:35:11 - 20-May-26
Buy*	4,295	83.15p	Automatic Execution	16:29:59 - 20-May-26
Buy*	4,099	83.10p	Automatic Execution	16:29:56 - 20-May-26
Buy*	675	83.10p	Automatic Execution	16:29:56 - 20-May-26
Buy*	1,400	83.10p	Automatic Execution	16:29:56 - 20-May-26
Buy*	4,360	83.10p	Automatic Execution	16:29:56 - 20-May-26
Buy*	63	83.10p	Automatic Execution	16:29:56 - 20-May-26
Unknown*	197	83.05p	SI Trade	16:29:50 - 20-May-26
Buy*	1,155	83.05p	Automatic Execution	16:29:39 - 20-May-26
Buy*	4,360	83.05p	Automatic Execution	16:29:39 - 20-May-26

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
24th Apr 2026 (Fri)	85.00	85.00	83.25	83.50	4,731,752
23rd Apr 2026 (Thu)	84.50	84.50	83.50	84.25	3,292,219
22nd Apr 2026 (Wed)	85.70	85.70	84.00	84.05	3,751,215
21st Apr 2026 (Tue)	84.05	85.10	83.95	84.00	2,086,048
20th Apr 2026 (Mon)	84.50	85.60	84.00	84.45	2,951,145

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

Value10,432.34

Change101.79