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	79.00p on 18-11-2025 at 18:15:11
Change	-0.30p -0.38%
Buy	78.90p
Sell	78.70p

Last Trade:	Buy 769,518.00 at 79.00p
Day's Volume:	3,549,999
Last Close:	79.00p
Open:	80.10p
ISIN:	GB00BF345X11

Day's Range	78.40p - 80.10p
52wk Range:	65.30p - 87.00p
Market Capitalisation:	£984.53m
VWAP:	78.76118p
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*	769,518	79.00p	Suspected BUY Trade	16:35:21 - 18-Nov-25
Buy*	126	78.80p	SI Trade	16:28:31 - 18-Nov-25
Buy*	262	78.80p	Automatic Execution	16:27:35 - 18-Nov-25
Buy*	107	78.80p	SI Trade	16:27:06 - 18-Nov-25
Buy*	6	78.80p	SI Trade	16:26:29 - 18-Nov-25
Buy*	1,454	78.80p	Automatic Execution	16:26:17 - 18-Nov-25
Buy*	4,786	78.80p	Automatic Execution	16:25:25 - 18-Nov-25
Buy*	1,366	78.80p	Automatic Execution	16:25:25 - 18-Nov-25
Buy*	3,468	78.80p	Automatic Execution	16:25:25 - 18-Nov-25
Sell*	373	78.70p	SI Trade	16:23:28 - 18-Nov-25

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Nov 2025 (Tue)	80.10	80.10	78.40	79.00	3,549,999
17th Nov 2025 (Mon)	80.10	80.10	78.90	79.30	1,716,177
14th Nov 2025 (Fri)	80.30	80.30	78.90	79.30	3,438,410
13th Nov 2025 (Thu)	80.10	81.10	80.10	80.40	2,205,927
12th Nov 2025 (Wed)	81.90	81.90	80.90	80.90	2,296,943
11th Nov 2025 (Tue)	81.80	81.90	80.70	81.90	3,671,417
10th Nov 2025 (Mon)	80.50	81.80	80.50	81.00	3,131,402
7th Nov 2025 (Fri)	80.70	80.80	79.90	80.60	3,273,107
6th Nov 2025 (Thu)	80.40	81.20	80.30	80.40	2,946,831
5th Nov 2025 (Wed)	80.30	80.70	79.90	80.40	2,275,034
4th Nov 2025 (Tue)	79.30	81.00	78.80	80.20	3,479,772
3rd Nov 2025 (Mon)	80.90	80.90	78.60	79.20	2,583,940
31st Oct 2025 (Fri)	79.40	79.90	78.80	79.10	3,681,842
30th Oct 2025 (Thu)	81.30	81.30	79.20	79.40	4,970,402
29th Oct 2025 (Wed)	81.20	81.50	80.00	80.90	4,044,890
28th Oct 2025 (Tue)	81.30	81.30	79.90	80.20	2,051,460
27th Oct 2025 (Mon)	80.50	81.30	80.30	80.60	3,158,695
24th Oct 2025 (Fri)	81.40	81.40	80.10	81.00	4,504,089
23rd Oct 2025 (Thu)	80.90	80.90	79.10	80.30	2,840,385
22nd Oct 2025 (Wed)	81.10	82.40	81.10	81.80	5,025,592
21st Oct 2025 (Tue)	81.10	81.40	80.10	80.80	2,732,456
20th Oct 2025 (Mon)	80.00	81.00	79.50	81.00	2,678,801

See more Supermarket Income price history

Date	Source	Headline
Supermarket Income (SUPR) Regulatory News
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
2nd Oct 2025 7:00 am	RNS	Dividend Declaration
17th Sep 2025 7:00 am	RNS	Audited results for the year ended 30 June 2025
3rd Sep 2025 7:00 am	RNS	Notice of Results and Investor Meet Presentation
29th Aug 2025 8:00 am	RNS	Post Stabilisation Notice
25th Jul 2025 7:00 am	RNS	Director/PDMR Shareholding
25th Jul 2025 7:00 am	RNS	Director/PDMR Shareholding
24th Jul 2025 7:00 am	RNS	Debut £250m, 6-Year, Unsecured Bond Issuance

See more Supermarket Income regulatory news

FTSE 100 Latest

Value9,552.30

Change-123.13