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	78.20p on 27-03-2026 at 19:35:07
Change	-1.10p -1.39%
Buy	78.40p
Sell	78.20p

Last Trade:	Sell 11,450.00 at 78.20p
Day's Volume:	3,740,244
Last Close:	78.20p
Open:	80.10p
ISIN:	GB00BF345X11

Day's Range	78.10p - 80.10p
52wk Range:	71.80p - 89.10p
Market Capitalisation:	£974.56m
VWAP:	78.44602p
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*	11,450	78.20p	SI Trade Suspected SELL Trade	16:49:04 - 27-Mar-26
Buy*	462,557	78.20p	Suspected BUY Trade	16:35:06 - 27-Mar-26
Buy*	37	78.40p	SI Trade	16:29:55 - 27-Mar-26
Sell*	348	78.20p	SI Trade	16:29:51 - 27-Mar-26
Buy*	12	78.40p	SI Trade	16:29:40 - 27-Mar-26
Sell*	4	78.30p	SI Trade	16:29:14 - 27-Mar-26
Sell*	1,825	78.30p	Automatic Execution	16:29:14 - 27-Mar-26
Sell*	61	78.20p	SI Trade	16:28:51 - 27-Mar-26
Sell*	3	78.30p	SI Trade	16:28:40 - 27-Mar-26
Buy*	1,400	78.269p	Ordinary	16:27:50 - 27-Mar-26

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2026 (Fri)	80.10	80.10	78.10	78.20	3,740,244
26th Mar 2026 (Thu)	79.70	79.70	78.80	79.30	5,721,975
25th Mar 2026 (Wed)	80.40	81.30	79.70	79.70	5,199,642
24th Mar 2026 (Tue)	80.30	81.00	79.40	79.80	4,860,163
23rd Mar 2026 (Mon)	79.80	81.60	77.40	80.20	11,188,002
20th Mar 2026 (Fri)	81.60	82.90	80.80	81.20	13,048,099
19th Mar 2026 (Thu)	84.10	84.30	81.80	81.80	6,664,817
18th Mar 2026 (Wed)	85.00	86.10	84.20	84.40	2,659,323
17th Mar 2026 (Tue)	84.00	85.50	83.60	84.80	4,551,592
16th Mar 2026 (Mon)	85.00	85.00	83.50	83.80	4,523,134
13th Mar 2026 (Fri)	83.10	84.20	81.90	83.80	5,337,456
12th Mar 2026 (Thu)	82.50	84.10	82.00	83.00	8,498,564
11th Mar 2026 (Wed)	82.50	83.50	81.40	82.60	4,122,897
10th Mar 2026 (Tue)	82.30	84.60	82.30	83.70	3,817,021
9th Mar 2026 (Mon)	81.90	82.70	80.20	82.30	8,909,934
6th Mar 2026 (Fri)	84.60	85.20	82.70	83.50	4,540,215
5th Mar 2026 (Thu)	83.00	85.90	83.00	84.40	2,709,848
4th Mar 2026 (Wed)	85.00	85.90	83.90	85.60	3,394,464
3rd Mar 2026 (Tue)	86.80	86.80	83.60	84.80	5,711,349
2nd Mar 2026 (Mon)	88.00	88.20	86.30	87.10	4,578,930

See more Supermarket Income price history

Date	Source	Headline
Supermarket Income (SUPR) Regulatory News
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
12th Mar 2026 7:00 am	RNS	PDMR Notification
11th Mar 2026 7:00 am	RNS	Interim Results for six months ended 31 Dec 2025
25th Feb 2026 7:00 am	RNS	Notice of Half Year Results and Presentation

See more Supermarket Income regulatory news

FTSE 100 Latest

Value9,967.35

Change-4.82