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	84.15p on 19-08-2026 at 17:25:06
Change	-0.25p -0.3%
Buy	84.10p
Sell	84.05p

Last Trade:	Sell 5,107.00 at 84.15p
Day's Volume:	3,063,772
Last Close:	84.15p
Open:	84.50p
ISIN:	GB00BF345X11

Day's Range	83.65p - 84.60p
52wk Range:	76.30p - 89.40p
Market Capitalisation:	£1.05b
VWAP:	83.99302p
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*	5,107	84.15p	Automatic Execution	16:35:34 - 19-Aug-26
Sell*	1,633	84.15p	Automatic Execution	16:35:21 - 19-Aug-26
Buy*	3,473	84.15p	Automatic Execution	16:35:16 - 19-Aug-26
Buy*	988,070	84.15p	Suspected BUY Trade	16:35:16 - 19-Aug-26
Buy*	1,005	84.10p	Automatic Execution	16:29:54 - 19-Aug-26
Buy*	330	84.10p	SI Trade	16:29:52 - 19-Aug-26
Buy*	4,669	84.10p	SI Trade	16:29:45 - 19-Aug-26
Buy*	6,113	84.10p	Automatic Execution	16:29:45 - 19-Aug-26
Sell*	169	84.05p	Automatic Execution	16:29:45 - 19-Aug-26
Sell*	54	84.05p	Automatic Execution	16:29:42 - 19-Aug-26

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Aug 2026 (Tue)	85.55	85.55	84.30	84.40	2,768,999
17th Aug 2026 (Mon)	86.00	86.00	84.65	84.95	3,024,948
14th Aug 2026 (Fri)	87.90	87.90	84.95	85.85	1,882,923
13th Aug 2026 (Thu)	86.00	86.00	85.10	85.40	2,855,912
12th Aug 2026 (Wed)	86.00	86.85	85.20	85.50	4,005,163
11th Aug 2026 (Tue)	85.00	86.35	85.00	86.35	1,971,657
10th Aug 2026 (Mon)	87.75	87.75	85.90	86.15	4,356,902
7th Aug 2026 (Fri)	86.50	87.00	85.60	87.00	2,982,850
6th Aug 2026 (Thu)	86.75	86.95	85.60	86.40	2,513,510
5th Aug 2026 (Wed)	86.90	87.85	86.50	86.80	6,779,607
4th Aug 2026 (Tue)	85.60	87.10	85.60	86.70	5,971,732
3rd Aug 2026 (Mon)	86.15	87.80	86.15	86.40	3,488,414
31st Jul 2026 (Fri)	86.70	86.70	85.80	85.95	1,797,787
30th Jul 2026 (Thu)	86.70	86.85	86.05	86.30	1,822,489
29th Jul 2026 (Wed)	87.35	87.35	85.90	86.45	1,705,669
28th Jul 2026 (Tue)	89.00	89.00	85.50	86.60	4,286,022
27th Jul 2026 (Mon)	89.00	89.00	85.45	85.80	4,340,572
24th Jul 2026 (Fri)	85.50	86.40	85.05	86.10	4,428,005
23rd Jul 2026 (Thu)	86.65	86.65	85.10	85.40	3,504,727
22nd Jul 2026 (Wed)	86.00	87.30	86.00	86.65	5,065,102
21st Jul 2026 (Tue)	88.40	88.40	86.45	87.00	3,206,961
20th Jul 2026 (Mon)	87.40	87.40	85.35	87.15	4,817,014

See more Supermarket Income price history

Date	Source	Headline
Supermarket Income (SUPR) Regulatory News
14th Aug 2026 1:30 pm	RNS	Director/PDMR Shareholding
13th Aug 2026 7:00 am	RNS	Notice of Results and Investor Meet Presentation
10th Aug 2026 3:00 pm	RNS	Holding(s) in Company
6th Aug 2026 2:30 pm	RNS	Holding(s) in Company
5th Aug 2026 9:00 am	RNS	Admission of Further Securities to Trading
3rd Aug 2026 2:45 pm	RNS	Result of General Meeting
17th Jul 2026 2:00 pm	RNS	Director/PDMR Shareholding
17th Jul 2026 7:00 am	RNS	Holding(s) in Company
16th Jul 2026 7:00 am	RNS	Publication of Circular and Notice of GM
15th Jul 2026 5:15 pm	RNS	Results of the Issue

See more Supermarket Income regulatory news

FTSE 100 Latest

Value10,743.35

Change15.31