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 09-10-2025 at 12:33:58
Change	0.50p 0.64%
Buy	78.20p
Sell	78.10p

Last Trade:	Sell 1,000.00 at 78.134p
Day's Volume:	1,029,041
Last Close:	77.70p
Open:	77.60p
ISIN:	GB00BF345X11

Day's Range	77.30p - 78.20p
52wk Range:	65.30p - 87.00p
Market Capitalisation:	£974.56m
VWAP:	77.77775p
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*	1,000	78.134p	Ordinary	13:33:57 - 09-Oct-25
Buy*	1,576	78.20p	Automatic Execution	13:33:19 - 09-Oct-25
Buy*	1,903	78.20p	Automatic Execution	13:33:19 - 09-Oct-25
Buy*	77	78.20p	Ordinary	13:30:38 - 09-Oct-25
Buy*	17	78.20p	SI Trade	13:30:00 - 09-Oct-25
Buy*	6,389	78.2588p	Ordinary	13:25:22 - 09-Oct-25
Buy*	1	78.30p	SI Trade	13:25:13 - 09-Oct-25
Buy*	1,000	78.182p	Ordinary	13:22:21 - 09-Oct-25
Buy*	1	78.20p	Ordinary	13:21:21 - 09-Oct-25
Buy*	1	78.10p	Automatic Execution	13:21:01 - 09-Oct-25

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Oct 2025 (Wed)	79.90	79.90	77.20	77.70	2,942,812
7th Oct 2025 (Tue)	77.80	79.30	77.80	78.50	1,955,687
6th Oct 2025 (Mon)	79.50	79.90	78.60	79.40	3,432,227
3rd Oct 2025 (Fri)	78.90	79.50	78.20	79.40	3,383,751
2nd Oct 2025 (Thu)	78.00	78.70	77.70	78.20	2,390,496
1st Oct 2025 (Wed)	77.90	78.50	77.70	77.80	3,278,769
30th Sep 2025 (Tue)	76.60	78.50	76.60	78.40	6,246,054
29th Sep 2025 (Mon)	76.80	78.00	76.50	78.00	3,018,123
26th Sep 2025 (Fri)	76.70	77.00	76.30	76.70	5,069,557
25th Sep 2025 (Thu)	77.30	77.70	76.70	76.70	2,775,896
24th Sep 2025 (Wed)	78.00	78.30	77.70	77.80	1,401,649
23rd Sep 2025 (Tue)	78.20	79.10	77.60	77.80	2,836,559
22nd Sep 2025 (Mon)	77.70	78.50	77.30	78.30	2,026,930
19th Sep 2025 (Fri)	78.00	78.80	77.70	78.00	5,310,380
18th Sep 2025 (Thu)	78.00	79.30	77.30	78.10	3,176,117
17th Sep 2025 (Wed)	79.10	80.00	77.30	77.80	3,495,605
16th Sep 2025 (Tue)	79.00	79.30	78.30	78.60	1,858,930
15th Sep 2025 (Mon)	78.10	78.70	78.10	78.70	1,682,580
12th Sep 2025 (Fri)	80.40	80.40	78.10	78.20	2,231,306
11th Sep 2025 (Thu)	78.00	78.60	77.70	78.50	1,817,973
10th Sep 2025 (Wed)	78.50	78.70	77.70	77.90	1,963,154
9th Sep 2025 (Tue)	79.90	80.10	78.30	78.30	2,760,912

See more Supermarket Income price history

Date	Source	Headline
Supermarket Income (SUPR) Regulatory News
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
16th Jul 2025 7:00 am	RNS	Listing Transfer Effective
14th Jul 2025 7:00 am	RNS	Acquisition of a Tesco in Ashford
3rd Jul 2025 7:00 am	RNS	Dividend Declaration

See more Supermarket Income regulatory news

FTSE 100 Latest

Value9,527.31

Change-21.56