Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Supermarket Income (SUPR) Share Price

Intraday
Historical

Price	80.00p on 24-12-2025 at 14:45:08
Change	0.30p 0.38%
Buy	80.30p
Sell	79.80p

Last Trade:	Sell 4,492.00 at 80.00p
Day's Volume:	2,072,968
Last Close:	80.00p
Open:	79.60p
ISIN:	GB00BF345X11

Day's Range	79.60p - 80.20p
52wk Range:	65.30p - 87.00p
Market Capitalisation:	£996.99m
VWAP:	79.92742p
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*	4,492	80.00p	Automatic Execution	12:35:54 - 24-Dec-25
Sell*	5,348	80.00p	Automatic Execution	12:35:54 - 24-Dec-25
Sell*	153,294	80.00p	Uncrossing Trade	12:35:28 - 24-Dec-25
Sell*	699	79.80p	Automatic Execution	12:29:53 - 24-Dec-25
Sell*	917	79.90p	Automatic Execution	12:29:53 - 24-Dec-25
Sell*	112	79.90p	Automatic Execution	12:29:50 - 24-Dec-25
Sell*	1,471	79.90p	Automatic Execution	12:29:50 - 24-Dec-25
Sell*	570	79.90p	Automatic Execution	12:29:32 - 24-Dec-25
Sell*	585	79.90p	Automatic Execution	12:29:32 - 24-Dec-25
Sell*	106	79.90p	Automatic Execution	12:29:32 - 24-Dec-25

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Dec 2025 (Wed)	79.60	80.20	79.60	80.00	2,072,968
23rd Dec 2025 (Tue)	80.90	80.90	79.60	79.70	2,616,858
22nd Dec 2025 (Mon)	79.10	79.90	79.00	79.90	1,701,915
19th Dec 2025 (Fri)	81.20	81.20	79.70	79.90	2,931,277
18th Dec 2025 (Thu)	80.90	81.30	80.00	80.40	3,412,031
17th Dec 2025 (Wed)	80.90	80.90	79.40	80.00	2,559,969
16th Dec 2025 (Tue)	79.00	79.80	78.90	79.30	2,664,911
15th Dec 2025 (Mon)	79.80	79.80	78.90	79.10	1,755,918
12th Dec 2025 (Fri)	78.50	79.20	78.20	79.00	3,043,600
11th Dec 2025 (Thu)	78.20	78.40	77.70	78.20	3,250,036
10th Dec 2025 (Wed)	81.90	81.90	78.10	78.10	4,960,504
9th Dec 2025 (Tue)	80.10	80.60	79.80	79.80	3,654,397
8th Dec 2025 (Mon)	81.40	81.40	79.90	80.00	2,218,151
5th Dec 2025 (Fri)	82.50	82.60	80.70	81.10	2,071,652
4th Dec 2025 (Thu)	82.10	82.30	80.80	82.20	2,457,514
3rd Dec 2025 (Wed)	82.60	82.70	81.20	81.90	3,641,056
2nd Dec 2025 (Tue)	80.60	81.80	80.60	81.60	2,599,849
1st Dec 2025 (Mon)	81.50	81.60	80.60	81.20	1,786,926
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

See more Supermarket Income price history

Date	Source	Headline
Supermarket Income (SUPR) Regulatory News
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
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

See more Supermarket Income regulatory news

Supermarket Income (SUPR) Share News

LONDON BRIEFING: BP seals USD10 billion Castrol sale to Stonepeak

24th Dec 2025 07:48

(Alliance News) - BP's sale of its Castrol lubricants business for USD10 billion headlines a shortened trading session on Wednesday, as the London Stock Exchange closes early at 12:30 GMT for Christmas Eve and remains shut on Thursday and Friday for the holiday break. Read More

IN BRIEF: Fitch reaffirms Supermarket Income REIT credit rating

11th Dec 2025 07:32

Supermarket Income REIT PLC - London-based real estate investment trust investing in property leased to grocery retailers - Fitch Ratings reaffirms Supermarket Income's long-term issuer default rating of 'BBB+', with a stable outlook. Fitch says rating reflects Supermarket Income's portfolio of omnichannel superstores located in the UK and France. The portfolio benefits from long-dated leases with contractual upward-only rent increases, the rating agency says. Read More

IN BRIEF: Supermarket Income REIT chair, CEO and non-exec buy shares

28th Nov 2025 12:10

Supermarket Income REIT PLC - London-based real estate investment trust investing in property leased to grocery retailers - Chair Nick Hewson buys 70,000 shares at GBP0.78, worth GBP54,600, on Tuesday. Also on Tuesday, Chief Executive Officer Rob Abraham buys 64,229 shares, and Non-Executive Director Roger Blundell buys 50,000. All in London. Read More

IN BRIEF: Supermarket Income REIT chief buys GBP50,000 in shares

26th Nov 2025 08:59

Supermarket Income REIT PLC - London-based real estate investment trust for property leased to grocery retailers - Chief Executive Officer Rob Abraham buys 64,229 shares at GBP0.78, worth GBP50,004, in London on Tuesday. Abraham, who was named CEO in March, now has 226,402 shares. Read More

IN BRIEF: Supermarket Income REIT JV buys 10 Asda store properties

20th Nov 2025 10:08

Supermarket Income REIT PLC - London-based real estate investment trust for property leased to grocery retailers - Says its joint venture has acquired 10 omni-channel Asda supermarkets in a sale and leaseback transaction for GBP196 million. Back in April, Supermarket Income REIT formed a joint venture with funds managed by Blue Owl Capital. The handpicked portfolio of Asda stores generates significant sales volumes from within "highly desirable catchment areas", the trust says. Read More

See more Supermarket Income news

FTSE 100 Latest

Value9,870.68

Change-18.54

Supermarket Income (SUPR) Share Price

Login to your account