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	86.30p on 17-02-2026 at 19:40:10
Change	0.70p 0.82%
Buy	86.70p
Sell	86.40p

Last Trade:	Buy 20,312.00 at 86.12p
Day's Volume:	2,158,386
Last Close:	86.30p
Open:	85.10p
ISIN:	GB00BF345X11

Day's Range	85.10p - 86.60p
52wk Range:	68.30p - 87.00p
Market Capitalisation:	£1.08b
VWAP:	86.2348p
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*	20,312	86.12p	SI Trade	17:12:57 - 17-Feb-26
Sell*	5,983	86.186p	SI Trade Suspected SELL Trade	16:47:06 - 17-Feb-26
Sell*	17,554	86.30p	SI Trade	16:42:40 - 17-Feb-26
Sell*	17,554	86.30p	SI Trade Suspected SELL Trade	16:42:40 - 17-Feb-26
Sell*	553,337	86.30p	Uncrossing Trade	16:35:15 - 17-Feb-26
Sell*	800	86.50p	Automatic Execution	16:29:44 - 17-Feb-26
Sell*	1,500	86.50p	Automatic Execution	16:29:44 - 17-Feb-26
Sell*	1,500	86.50p	Automatic Execution	16:29:44 - 17-Feb-26
Sell*	1,838	86.50p	Automatic Execution	16:29:44 - 17-Feb-26
Buy*	2,418	86.60p	Automatic Execution	16:29:44 - 17-Feb-26

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
9th Feb 2026 (Mon)	83.90	84.10	82.80	83.40	2,846,415
6th Feb 2026 (Fri)	84.00	84.30	83.20	83.60	2,682,087
5th Feb 2026 (Thu)	85.50	85.60	82.90	84.40	3,515,676
4th Feb 2026 (Wed)	83.60	84.90	83.40	84.80	5,563,624
3rd Feb 2026 (Tue)	83.80	84.40	83.70	84.10	2,547,246
2nd Feb 2026 (Mon)	84.50	84.50	83.00	83.90	2,774,847
30th Jan 2026 (Fri)	86.00	86.00	82.90	83.30	2,731,396
29th Jan 2026 (Thu)	86.40	86.40	83.40	83.70	3,653,931
28th Jan 2026 (Wed)	85.90	86.50	85.40	86.10	4,740,121
27th Jan 2026 (Tue)	85.60	85.90	84.70	85.80	2,497,145
26th Jan 2026 (Mon)	85.50	85.50	84.20	85.20	2,911,848
23rd Jan 2026 (Fri)	83.60	84.10	83.10	83.40	1,482,285
22nd Jan 2026 (Thu)	83.60	85.50	83.60	84.20	4,899,797
21st Jan 2026 (Wed)	83.60	84.40	83.60	84.00	2,260,844
20th Jan 2026 (Tue)	85.50	85.50	83.70	83.90	2,069,635
19th Jan 2026 (Mon)	84.40	84.90	84.20	84.70	1,646,138

See more Supermarket Income price history

Date	Source	Headline
Supermarket Income (SUPR) Regulatory News
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
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

See more Supermarket Income regulatory news

FTSE 100 Latest

Value10,556.17

Change82.48