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	80.65p on 18-05-2026 at 11:55:53
Change	0.20p 0.25%
Buy	80.70p
Sell	80.55p

Last Trade:	Buy 1,000.00 at 80.65p
Day's Volume:	1,137,622
Last Close:	80.45p
Open:	79.50p
ISIN:	GB00BF345X11

Day's Range	79.50p - 80.80p
52wk Range:	76.30p - 89.10p
Market Capitalisation:	£1.01b
VWAP:	80.26977p
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*	1,000	80.65p	SI Trade	12:55:05 - 18-May-26
Buy*	24	80.65p	SI Trade	12:55:00 - 18-May-26
Sell*	3,000	80.565p	Ordinary	12:53:07 - 18-May-26
Sell*	1,947	80.65p	Automatic Execution	12:51:39 - 18-May-26
Sell*	1,016	80.65p	Automatic Execution	12:51:39 - 18-May-26
Sell*	2	80.65p	Automatic Execution	12:51:39 - 18-May-26
Sell*	1,109	80.65p	Automatic Execution	12:51:39 - 18-May-26
Buy*	89	80.70p	Automatic Execution	12:50:29 - 18-May-26
Buy*	200	80.70p	Automatic Execution	12:50:29 - 18-May-26
Buy*	1,700	80.70p	Automatic Execution	12:50:13 - 18-May-26

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th May 2026 (Fri)	80.00	80.60	79.45	80.45	3,418,360
14th May 2026 (Thu)	84.00	84.00	81.10	81.15	2,354,950
13th May 2026 (Wed)	80.00	82.10	80.00	81.05	2,505,959
12th May 2026 (Tue)	81.00	81.10	80.25	80.65	2,724,485
11th May 2026 (Mon)	81.90	82.05	81.35	81.85	4,439,686
8th May 2026 (Fri)	82.05	82.50	81.15	81.95	4,529,543
7th May 2026 (Thu)	86.50	86.50	82.30	82.65	3,940,407
6th May 2026 (Wed)	85.00	85.45	83.45	84.60	4,344,516
5th May 2026 (Tue)	83.70	84.45	82.50	83.35	5,102,722
4th May 2026 (Mon)	84.05	84.05	84.05	84.05	0
1st May 2026 (Fri)	85.00	85.00	82.85	84.05	6,833,699
30th Apr 2026 (Thu)	81.50	83.70	81.50	83.70	2,655,936
29th Apr 2026 (Wed)	83.50	83.80	81.80	81.80	4,784,632
28th Apr 2026 (Tue)	85.50	85.50	83.05	83.85	3,704,206
27th Apr 2026 (Mon)	83.50	83.90	83.05	83.60	5,510,578
24th Apr 2026 (Fri)	85.00	85.00	83.25	83.50	4,731,752
23rd Apr 2026 (Thu)	84.50	84.50	83.50	84.25	3,292,219
22nd Apr 2026 (Wed)	85.70	85.70	84.00	84.05	3,751,215
21st Apr 2026 (Tue)	84.05	85.10	83.95	84.00	2,086,048
20th Apr 2026 (Mon)	84.50	85.60	84.00	84.45	2,951,145

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

Value10,245.74

Change50.37