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	84.95p on 16-06-2026 at 18:35:09
Change	-0.20p -0.23%
Buy	85.15p
Sell	85.05p

Last Trade:	Buy 15,446.00 at 85.149p
Day's Volume:	3,417,120
Last Close:	84.95p
Open:	85.80p
ISIN:	GB00BF345X11

Day's Range	84.75p - 85.80p
52wk Range:	76.30p - 89.10p
Market Capitalisation:	£1.06b
VWAP:	85.07964p
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*	15,446	85.149p	SI Trade Negotiated Trade	16:47:06 - 16-Jun-26
Sell*	845,920	84.95p	Uncrossing Trade	16:35:20 - 16-Jun-26
Buy*	2	85.15p	Automatic Execution	16:29:48 - 16-Jun-26
Sell*	1,116	85.05p	Automatic Execution	16:29:48 - 16-Jun-26
Buy*	4	85.15p	SI Trade	16:29:44 - 16-Jun-26
Unknown*	5	85.10p	SI Trade	16:29:15 - 16-Jun-26
Buy*	1,015	85.15p	Automatic Execution	16:29:15 - 16-Jun-26
Buy*	1,185	85.10p	Automatic Execution	16:29:15 - 16-Jun-26
Buy*	562	85.10p	Automatic Execution	16:28:03 - 16-Jun-26
Buy*	1	85.10p	SI Trade	16:26:37 - 16-Jun-26

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
22nd May 2026 (Fri)	82.95	84.10	82.95	83.30	2,935,977
21st May 2026 (Thu)	83.40	83.95	82.75	82.95	2,094,794
20th May 2026 (Wed)	81.15	83.60	80.30	82.95	5,218,616
19th May 2026 (Tue)	80.60	82.00	80.60	81.15	3,173,709
18th May 2026 (Mon)	79.50	81.20	79.50	80.60	2,785,735

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

Value10,494.21

Change63.59