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	81.80p on 28-11-2025 at 19:40:08
Change	0.50p 0.62%
Buy	81.80p
Sell	81.70p

Last Trade:	Buy 314,326.00 at 81.80p
Day's Volume:	3,269,378
Last Close:	81.80p
Open:	80.10p
ISIN:	GB00BF345X11

Day's Range	80.10p - 81.80p
52wk Range:	65.30p - 87.00p
Market Capitalisation:	£1.02b
VWAP:	81.38928p
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*	314,326	81.80p	Suspected BUY Trade	16:35:20 - 28-Nov-25
Buy*	10,000	81.768p	Ordinary	16:29:57 - 28-Nov-25
Buy*	3,332	81.80p	Automatic Execution	16:29:43 - 28-Nov-25
Buy*	1,492	81.80p	Automatic Execution	16:29:43 - 28-Nov-25
Buy*	1,840	81.80p	Automatic Execution	16:29:43 - 28-Nov-25
Sell*	3	81.60p	SI Trade	16:28:19 - 28-Nov-25
Sell*	5,151	81.70p	Automatic Execution	16:28:19 - 28-Nov-25
Sell*	1,836	81.70p	Automatic Execution	16:28:19 - 28-Nov-25
Sell*	5,556	81.70p	Automatic Execution	16:28:19 - 28-Nov-25
Sell*	2,901	81.70p	Automatic Execution	16:28:19 - 28-Nov-25

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Nov 2025 (Fri)	80.10	81.80	80.10	81.80	3,269,378
27th Nov 2025 (Thu)	80.20	81.30	80.00	81.30	3,110,434
26th Nov 2025 (Wed)	79.00	80.20	78.20	80.20	5,775,764
25th Nov 2025 (Tue)	78.90	78.90	77.40	78.80	4,501,362
24th Nov 2025 (Mon)	77.60	78.00	76.80	77.10	4,542,627
21st Nov 2025 (Fri)	79.80	79.80	77.50	78.00	2,463,313
20th Nov 2025 (Thu)	79.80	79.80	77.70	77.90	2,442,093
19th Nov 2025 (Wed)	78.50	78.90	77.80	77.80	3,863,647
18th Nov 2025 (Tue)	80.10	80.10	78.40	79.00	3,549,999
17th Nov 2025 (Mon)	80.10	80.10	78.90	79.30	1,716,177
14th Nov 2025 (Fri)	80.30	80.30	78.90	79.30	3,438,410
13th Nov 2025 (Thu)	80.10	81.10	80.10	80.40	2,205,927
12th Nov 2025 (Wed)	81.90	81.90	80.90	80.90	2,296,943
11th Nov 2025 (Tue)	81.80	81.90	80.70	81.90	3,671,417
10th Nov 2025 (Mon)	80.50	81.80	80.50	81.00	3,131,402
7th Nov 2025 (Fri)	80.70	80.80	79.90	80.60	3,273,107
6th Nov 2025 (Thu)	80.40	81.20	80.30	80.40	2,946,831
5th Nov 2025 (Wed)	80.30	80.70	79.90	80.40	2,275,034
4th Nov 2025 (Tue)	79.30	81.00	78.80	80.20	3,479,772
3rd Nov 2025 (Mon)	80.90	80.90	78.60	79.20	2,583,940
31st Oct 2025 (Fri)	79.40	79.90	78.80	79.10	3,681,842
30th Oct 2025 (Thu)	81.30	81.30	79.20	79.40	4,970,402
29th Oct 2025 (Wed)	81.20	81.50	80.00	80.90	4,044,890
28th Oct 2025 (Tue)	81.30	81.30	79.90	80.20	2,051,460

See more Supermarket Income price history

Date	Source	Headline
Supermarket Income (SUPR) Regulatory News
27th Nov 2025 7:00 am	RNS	Director/PDMR Shareholding
26th Nov 2025 7:00 am	RNS	Director/PDMR Shareholding
24th Nov 2025 3:30 pm	RNS	Result of Annual General Meeting
20th Nov 2025 7:00 am	RNS	SUPR scales joint venture through sale & leaseback
14th Nov 2025 7:00 am	RNS	Acquisition of €123m Carrefour portfolio in France
10th Nov 2025 7:00 am	RNS	SUPR completes £41m of accretive acquisitions
27th Oct 2025 7:00 am	RNS	Notice of Annual General Meeting
2nd Oct 2025 7:00 am	RNS	Dividend Declaration
17th Sep 2025 7:00 am	RNS	Audited results for the year ended 30 June 2025
3rd Sep 2025 7:00 am	RNS	Notice of Results and Investor Meet Presentation

See more Supermarket Income regulatory news

FTSE 100 Latest

Value9,720.51

Change26.58