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	80.85p on 11-09-2026 at 18:35:07
Change	-1.35p -1.64%
Buy	81.20p
Sell	80.95p

Last Trade:	Buy 980,950.00 at 80.85p
Day's Volume:	4,685,544
Last Close:	80.85p
Open:	85.90p
ISIN:	GB00BF345X11

Day's Range	80.85p - 85.90p
52wk Range:	76.30p - 89.40p
Market Capitalisation:	£1.10b
VWAP:	81.50187p
Shares in Issue:	1.37b

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*	980,950	80.85p	Suspected BUY Trade	16:35:26 - 11-Sep-26
Sell*	6	80.95p	Automatic Execution	16:29:59 - 11-Sep-26
Sell*	14	80.95p	Automatic Execution	16:29:58 - 11-Sep-26
Sell*	14	80.95p	Automatic Execution	16:29:56 - 11-Sep-26
Sell*	26	80.95p	Automatic Execution	16:29:54 - 11-Sep-26
Buy*	4	81.10p	SI Trade	16:29:50 - 11-Sep-26
Sell*	1,449	81.00p	Automatic Execution	16:29:34 - 11-Sep-26
Sell*	529	81.05p	Automatic Execution	16:29:34 - 11-Sep-26
Buy*	9,813	81.113p	Ordinary	16:29:33 - 11-Sep-26
Buy*	6,125	81.117p	Ordinary	16:29:31 - 11-Sep-26

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Sep 2026 (Fri)	85.90	85.90	80.85	80.85	4,685,544
10th Sep 2026 (Thu)	85.15	85.15	82.20	82.20	2,119,463
9th Sep 2026 (Wed)	86.00	86.00	81.85	82.10	2,463,499
8th Sep 2026 (Tue)	86.00	86.00	82.90	83.00	1,533,206
7th Sep 2026 (Mon)	83.00	84.20	83.00	83.90	1,722,578
4th Sep 2026 (Fri)	83.00	84.40	83.00	83.75	3,017,328
3rd Sep 2026 (Thu)	86.00	86.00	83.15	84.00	2,351,303
2nd Sep 2026 (Wed)	87.00	87.00	82.95	83.55	2,984,981
1st Sep 2026 (Tue)	87.00	87.00	83.60	84.15	2,743,058
31st Aug 2026 (Mon)	85.80	85.80	85.80	85.80	0
28th Aug 2026 (Fri)	87.00	87.00	84.55	85.80	3,176,533
27th Aug 2026 (Thu)	87.00	87.00	84.30	84.90	2,561,541
26th Aug 2026 (Wed)	87.00	87.00	85.20	85.45	1,572,391
25th Aug 2026 (Tue)	84.20	85.80	84.20	85.25	1,973,595
24th Aug 2026 (Mon)	85.00	87.40	85.00	85.55	1,848,002
21st Aug 2026 (Fri)	84.40	85.30	84.30	85.10	2,151,357
20th Aug 2026 (Thu)	88.00	88.00	84.15	84.25	1,611,346
19th Aug 2026 (Wed)	84.50	84.60	83.65	84.15	3,063,772
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

See more Supermarket Income price history

Date	Source	Headline
Supermarket Income (SUPR) Regulatory News
11th Sep 2026 7:00 am	RNS	Acquisition of six new assets
1st Sep 2026 7:00 am	RNS	Total Voting Rights
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

See more Supermarket Income regulatory news

FTSE 100 Latest

Value10,650.44

Change41.52