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	84.10p on 22-06-2026 at 16:30:00
Change	0.20p 0.24%
Buy	84.10p
Sell	84.00p

Last Trade:	Buy 343,713.00 at 84.10p
Day's Volume:	2,506,002
Last Close:	84.10p
Open:	83.30p
ISIN:	GB00BF345X11

Day's Range	83.10p - 84.10p
52wk Range:	76.30p - 89.10p
Market Capitalisation:	£1.05b
VWAP:	83.71115p
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*	343,713	84.10p	Suspected BUY Trade	16:35:23 - 22-Jun-26
Buy*	1,312	84.05p	Automatic Execution	16:29:22 - 22-Jun-26
Buy*	1,400	84.05p	Automatic Execution	16:29:22 - 22-Jun-26
Buy*	648	84.00p	Automatic Execution	16:29:14 - 22-Jun-26
Sell*	37	83.95p	SI Trade	16:29:00 - 22-Jun-26
Buy*	165	84.00p	Automatic Execution	16:28:34 - 22-Jun-26
Buy*	1,492	84.00p	Automatic Execution	16:28:34 - 22-Jun-26
Buy*	17	84.00p	SI Trade	16:28:05 - 22-Jun-26
Sell*	1,500	84.00p	Automatic Execution	16:28:01 - 22-Jun-26
Sell*	4,300	84.00p	Automatic Execution	16:28:01 - 22-Jun-26

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Jun 2026 (Mon)	83.30	84.10	83.10	84.10	2,506,002
19th Jun 2026 (Fri)	82.80	84.40	82.80	83.90	14,419,203
18th Jun 2026 (Thu)	82.80	84.45	82.80	83.90	5,777,207
17th Jun 2026 (Wed)	86.45	86.45	83.50	83.80	2,429,588
16th Jun 2026 (Tue)	85.80	85.80	84.75	84.95	3,417,120
15th Jun 2026 (Mon)	85.45	86.85	85.15	85.15	2,871,600
12th Jun 2026 (Fri)	85.70	85.90	84.70	85.35	3,936,608
11th Jun 2026 (Thu)	83.40	85.25	83.40	84.90	4,011,002
10th Jun 2026 (Wed)	83.05	84.40	82.90	83.95	2,999,494
9th Jun 2026 (Tue)	80.50	83.65	80.50	82.50	3,542,400
8th Jun 2026 (Mon)	82.30	83.20	82.15	82.50	2,141,859
5th Jun 2026 (Fri)	84.50	84.50	82.45	82.60	2,603,163
4th Jun 2026 (Thu)	81.40	82.85	81.40	82.45	2,714,594
3rd Jun 2026 (Wed)	83.80	83.80	82.00	82.45	2,963,638
2nd Jun 2026 (Tue)	81.45	83.65	81.45	82.25	2,237,771
1st Jun 2026 (Mon)	83.10	83.65	81.80	82.45	3,064,139
29th May 2026 (Fri)	84.50	84.50	83.40	83.40	5,003,358
28th May 2026 (Thu)	84.50	84.50	82.95	83.60	2,466,200
27th May 2026 (Wed)	82.35	84.05	82.35	83.60	2,351,904
26th May 2026 (Tue)	84.00	84.10	82.80	82.80	2,076,424
25th May 2026 (Mon)	83.30	83.30	83.30	83.30	0

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

Value10,437.85

Change74.58