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	82.10p on 30-05-2025 at 15:40:08
Change	0.50p 0.61%
Buy	82.10p
Sell	81.90p
Buy / Sell SUPR Shares

Last Trade:	Buy 1,146,801.00 at 82.10p
Day's Volume:	2,845,389
Last Close:	82.10p
Open:	82.30p
ISIN:	GB00BF345X11

Day's Range	81.20p - 82.30p
52wk Range:	65.30p - 82.30p
Market Capitalisation:	£1,023m
VWAP:	81.91942p
Shares in Issue:	1,246m

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*	1,146,801	82.10p	Suspected BUY Trade	16:35:05 - 30-May-25
Sell*	311	81.90p	Automatic Execution	16:29:25 - 30-May-25
Sell*	1,021	81.90p	Automatic Execution	16:29:25 - 30-May-25
Sell*	1,171	81.90p	Automatic Execution	16:29:25 - 30-May-25
Unknown*	30	82.00p	SI Trade	16:28:37 - 30-May-25
Sell*	537	82.00p	Automatic Execution	16:28:37 - 30-May-25
Sell*	436	82.00p	Automatic Execution	16:28:37 - 30-May-25
Sell*	2,340	82.00p	Automatic Execution	16:28:37 - 30-May-25
Sell*	3,972	82.00p	Automatic Execution	16:28:37 - 30-May-25
Sell*	1	82.00p	Automatic Execution	16:28:37 - 30-May-25

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2025 (Thu)	80.30	82.10	80.10	81.60	4,800,434
28th May 2025 (Wed)	79.00	80.40	79.00	80.20	3,783,860
27th May 2025 (Tue)	80.30	80.80	79.60	79.70	5,273,417
26th May 2025 (Mon)	79.80	79.80	79.80	79.80	0
23rd May 2025 (Fri)	80.40	80.40	78.30	79.80	3,502,574
22nd May 2025 (Thu)	81.40	81.40	78.60	79.40	2,169,367
21st May 2025 (Wed)	81.20	81.20	79.70	79.80	4,016,562
20th May 2025 (Tue)	81.00	81.30	80.40	81.20	1,980,321
19th May 2025 (Mon)	79.00	80.60	79.00	80.60	7,446,930
16th May 2025 (Fri)	79.50	79.90	79.40	79.90	2,192,750
15th May 2025 (Thu)	78.30	79.20	78.20	79.10	2,147,462
14th May 2025 (Wed)	80.50	80.50	78.10	78.30	2,047,567
13th May 2025 (Tue)	77.10	79.20	77.10	78.10	1,691,466
12th May 2025 (Mon)	80.50	80.50	78.10	78.70	2,419,423
9th May 2025 (Fri)	77.00	79.20	77.00	79.10	2,010,279
8th May 2025 (Thu)	79.50	80.70	79.20	79.20	4,728,447
7th May 2025 (Wed)	78.70	80.10	78.70	79.70	3,796,156
6th May 2025 (Tue)	79.00	79.70	78.30	79.40	5,159,414
5th May 2025 (Mon)	78.10	78.10	78.10	78.10	0
2nd May 2025 (Fri)	78.00	78.60	77.50	78.10	1,921,901
1st May 2025 (Thu)	77.90	78.50	77.10	78.20	2,468,011
30th Apr 2025 (Wed)	76.50	77.70	76.50	77.60	4,581,245

See more Supermarket Income price history

Date	Source	Headline
Supermarket Income (SUPR) Regulatory News
29th May 2025 7:00 am	RNS	Proposed Transfer of Listing and Notice of GM
1st May 2025 7:00 am	RNS	£90 million debt refinancing update
24th Apr 2025 7:00 am	RNS	Strategic Joint Venture with Blue Owl Capital
3rd Apr 2025 7:00 am	RNS	Dividend Declaration
26th Mar 2025 7:00 am	RNS	Holding(s) in Company
26th Mar 2025 7:00 am	RNS	Appointment of Executive Directors
21st Mar 2025 7:00 am	RNS	Result of General Meeting
13th Mar 2025 7:00 am	RNS	Holding(s) in Company
11th Mar 2025 7:00 am	RNS	Interim Results for six months ended 31 Dec 2024
4th Mar 2025 7:00 am	RNS	Proposed Management Internalisation

See more Supermarket Income regulatory news

FTSE 100 Latest

Value8,772.38

Change55.93