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	82.30p on 09-03-2026 at 19:40:08
Change	-1.20p -1.44%
Buy	82.70p
Sell	82.60p

Last Trade:	Sell 14,110.00 at 82.30p
Day's Volume:	8,909,934
Last Close:	82.30p
Open:	81.90p
ISIN:	GB00BF345X11

Day's Range	80.20p - 82.70p
52wk Range:	71.00p - 89.10p
Market Capitalisation:	£1.03b
VWAP:	81.80136p
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*	14,110	82.30p	Ordinary	16:39:29 - 09-Mar-26
Sell*	102,776	82.30p	Automatic Execution	16:35:33 - 09-Mar-26
Sell*	7,810	82.30p	Automatic Execution	16:35:33 - 09-Mar-26
Buy*	7,738	82.30p	Automatic Execution	16:35:32 - 09-Mar-26
Sell*	6,911	82.30p	Automatic Execution	16:35:21 - 09-Mar-26
Sell*	6,646	82.30p	Automatic Execution	16:35:21 - 09-Mar-26
Sell*	954	82.30p	Automatic Execution	16:35:21 - 09-Mar-26
Sell*	781,263	82.30p	Uncrossing Trade	16:35:16 - 09-Mar-26
Buy*	35	82.70p	Automatic Execution	16:29:51 - 09-Mar-26
Buy*	31	82.70p	Automatic Execution	16:29:46 - 09-Mar-26

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Mar 2026 (Mon)	81.90	82.70	80.20	82.30	8,909,934
6th Mar 2026 (Fri)	84.60	85.20	82.70	83.50	4,540,215
5th Mar 2026 (Thu)	83.00	85.90	83.00	84.40	2,709,848
4th Mar 2026 (Wed)	85.00	85.90	83.90	85.60	3,394,464
3rd Mar 2026 (Tue)	86.80	86.80	83.60	84.80	5,711,349
2nd Mar 2026 (Mon)	88.00	88.20	86.30	87.10	4,578,930
27th Feb 2026 (Fri)	89.10	89.10	87.90	88.60	4,719,491
26th Feb 2026 (Thu)	89.00	89.10	88.00	88.30	2,718,016
25th Feb 2026 (Wed)	87.90	88.70	87.30	88.10	3,802,587
24th Feb 2026 (Tue)	87.60	88.60	87.20	87.80	3,207,630
23rd Feb 2026 (Mon)	87.50	88.10	86.60	87.40	3,786,670
20th Feb 2026 (Fri)	87.00	87.40	86.00	86.70	1,712,996
19th Feb 2026 (Thu)	87.00	87.00	85.80	86.50	3,131,196
18th Feb 2026 (Wed)	83.60	86.90	83.60	86.20	1,815,350
17th Feb 2026 (Tue)	85.10	86.60	85.10	86.30	2,158,386
16th Feb 2026 (Mon)	86.50	86.50	85.00	85.60	2,069,272
13th Feb 2026 (Fri)	85.60	86.10	84.50	85.80	3,214,878
12th Feb 2026 (Thu)	85.70	85.70	83.50	85.30	2,317,147
11th Feb 2026 (Wed)	84.20	85.40	83.80	85.30	3,891,593
10th Feb 2026 (Tue)	84.00	84.20	83.30	84.00	2,977,310

See more Supermarket Income price history

Date	Source	Headline
Supermarket Income (SUPR) Regulatory News
25th Feb 2026 7:00 am	RNS	Notice of Half Year Results and Presentation
19th Feb 2026 7:00 am	RNS	Appointment of Joint Corporate Broker
8th Jan 2026 7:00 am	RNS	Dividend Declaration
24th Dec 2025 7:00 am	RNS	Acquisition of three supermarkets for £98 million
11th Dec 2025 7:00 am	RNS	Fitch reaffirms BBB+ investment grade rating
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

See more Supermarket Income regulatory news

FTSE 100 Latest

Value10,249.52

Change-35.23