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	79.80p on 24-03-2026 at 19:40:09
Change	-0.40p -0.5%
Buy	80.30p
Sell	80.20p

Last Trade:	Buy 40,606.00 at 80.052p
Day's Volume:	4,860,163
Last Close:	79.80p
Open:	80.30p
ISIN:	GB00BF345X11

Day's Range	79.40p - 81.00p
52wk Range:	71.80p - 89.10p
Market Capitalisation:	£994.50m
VWAP:	79.9932p
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*	40,606	80.052p	SI Trade Negotiated Trade	16:47:13 - 24-Mar-26
Sell*	419	79.80p	SI Trade	16:35:22 - 24-Mar-26
Sell*	2,096	79.80p	SI Trade	16:35:22 - 24-Mar-26
Sell*	1,150	79.80p	SI Trade	16:35:22 - 24-Mar-26
Sell*	839,447	79.80p	Uncrossing Trade	16:35:22 - 24-Mar-26
Sell*	289	80.20p	Automatic Execution	16:29:29 - 24-Mar-26
Sell*	169	80.20p	Automatic Execution	16:29:12 - 24-Mar-26
Sell*	247	80.20p	Automatic Execution	16:28:44 - 24-Mar-26
Buy*	400	80.259p	Ordinary	16:28:36 - 24-Mar-26
Sell*	3,084	80.20p	Automatic Execution	16:28:35 - 24-Mar-26

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Mar 2026 (Tue)	80.30	81.00	79.40	79.80	4,860,163
23rd Mar 2026 (Mon)	79.80	81.60	77.40	80.20	11,188,002
20th Mar 2026 (Fri)	81.60	82.90	80.80	81.20	13,048,099
19th Mar 2026 (Thu)	84.10	84.30	81.80	81.80	6,664,817
18th Mar 2026 (Wed)	85.00	86.10	84.20	84.40	2,659,323
17th Mar 2026 (Tue)	84.00	85.50	83.60	84.80	4,551,592
16th Mar 2026 (Mon)	85.00	85.00	83.50	83.80	4,523,134
13th Mar 2026 (Fri)	83.10	84.20	81.90	83.80	5,337,456
12th Mar 2026 (Thu)	82.50	84.10	82.00	83.00	8,498,564
11th Mar 2026 (Wed)	82.50	83.50	81.40	82.60	4,122,897
10th Mar 2026 (Tue)	82.30	84.60	82.30	83.70	3,817,021
9th Mar 2026 (Mon)	81.90	82.70	80.20	82.30	8,909,934
6th Mar 2026 (Fri)	84.60	85.20	82.70	83.50	4,540,215
5th Mar 2026 (Thu)	83.00	85.90	83.00	84.40	2,709,848
4th Mar 2026 (Wed)	85.00	85.90	83.90	85.60	3,394,464
3rd Mar 2026 (Tue)	86.80	86.80	83.60	84.80	5,711,349
2nd Mar 2026 (Mon)	88.00	88.20	86.30	87.10	4,578,930
27th Feb 2026 (Fri)	89.10	89.10	87.90	88.60	4,719,491
26th Feb 2026 (Thu)	89.00	89.10	88.00	88.30	2,718,016
25th Feb 2026 (Wed)	87.90	88.70	87.30	88.10	3,802,587

See more Supermarket Income price history

Date	Source	Headline
Supermarket Income (SUPR) Regulatory News
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
12th Mar 2026 7:00 am	RNS	PDMR Notification
11th Mar 2026 7:00 am	RNS	Interim Results for six months ended 31 Dec 2025
25th Feb 2026 7:00 am	RNS	Notice of Half Year Results and Presentation

See more Supermarket Income regulatory news

FTSE 100 Latest

Value9,965.16

Change71.01