Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Supermarket Income (SUPR) Share Price

Price 81.10p on 05-12-2025 at 17:30:08
Change -1.10p -1.34%
Buy 80.80p
Sell 80.60p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 10,873.00 at 81.10p
Day's Volume: 2,071,652
Last Close: 81.10p
Open: 82.50p
ISIN: GB00BF345X11
Day's Range 80.70p - 82.60p
52wk Range: 65.30p - 87.00p
Market Capitalisation: £1.01b
VWAP: 81.45115p
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

Supermarket Income (SUPR) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 10,873 81.10p Automatic Execution
 16:37:14 - 05-Dec-25
Buy* 4,841 81.10p Automatic Execution
 16:37:14 - 05-Dec-25
Buy* 339 81.10p Automatic Execution
 16:37:14 - 05-Dec-25
Buy* 4,582 81.10p Automatic Execution
 16:37:14 - 05-Dec-25
Buy* 19,504 81.10p Automatic Execution
 16:35:00 - 05-Dec-25
Buy* 548,638 81.10p Suspected BUY Trade
 16:35:00 - 05-Dec-25
Buy* 2,500 80.80p Ordinary
 16:28:43 - 05-Dec-25
Buy* 2,058 80.70p Automatic Execution
 16:28:32 - 05-Dec-25
Buy* 3,052 80.70p Automatic Execution
 16:28:32 - 05-Dec-25
Buy* 100 80.70p SI Trade
 16:28:26 - 05-Dec-25
See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Dec 2025 (Fri) 82.50 82.60 80.70 81.10 2,071,652
4th Dec 2025 (Thu) 82.10 82.30 80.80 82.20 2,457,514
3rd Dec 2025 (Wed) 82.60 82.70 81.20 81.90 3,641,056
2nd Dec 2025 (Tue) 80.60 81.80 80.60 81.60 2,599,849
1st Dec 2025 (Mon) 81.50 81.60 80.60 81.20 1,786,926
28th Nov 2025 (Fri) 80.10 81.80 80.10 81.80 3,269,378
27th Nov 2025 (Thu) 80.20 81.30 80.00 81.30 3,110,434
26th Nov 2025 (Wed) 79.00 80.20 78.20 80.20 5,775,764
25th Nov 2025 (Tue) 78.90 78.90 77.40 78.80 4,501,362
24th Nov 2025 (Mon) 77.60 78.00 76.80 77.10 4,542,627
21st Nov 2025 (Fri) 79.80 79.80 77.50 78.00 2,463,313
20th Nov 2025 (Thu) 79.80 79.80 77.70 77.90 2,442,093
19th Nov 2025 (Wed) 78.50 78.90 77.80 77.80 3,863,647
18th Nov 2025 (Tue) 80.10 80.10 78.40 79.00 3,549,999
17th Nov 2025 (Mon) 80.10 80.10 78.90 79.30 1,716,177
14th Nov 2025 (Fri) 80.30 80.30 78.90 79.30 3,438,410
13th Nov 2025 (Thu) 80.10 81.10 80.10 80.40 2,205,927
12th Nov 2025 (Wed) 81.90 81.90 80.90 80.90 2,296,943
11th Nov 2025 (Tue) 81.80 81.90 80.70 81.90 3,671,417
10th Nov 2025 (Mon) 80.50 81.80 80.50 81.00 3,131,402
7th Nov 2025 (Fri) 80.70 80.80 79.90 80.60 3,273,107
6th Nov 2025 (Thu) 80.40 81.20 80.30 80.40 2,946,831
5th Nov 2025 (Wed) 80.30 80.70 79.90 80.40 2,275,034
See more Supermarket Income price history

Supermarket Income (SUPR) Regulatory News

Date Source Headline
27th Nov 2025 7:00 am RNS Director/PDMR Shareholding
26th Nov 2025 7:00 am RNS Director/PDMR Shareholding
24th Nov 2025 3:30 pm RNS Result of Annual General Meeting
20th Nov 2025 7:00 am RNS SUPR scales joint venture through sale & leaseback
14th Nov 2025 7:00 am RNS Acquisition of €123m Carrefour portfolio in France
10th Nov 2025 7:00 am RNS SUPR completes £41m of accretive acquisitions
27th Oct 2025 7:00 am RNS Notice of Annual General Meeting
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
See more Supermarket Income regulatory news

Supermarket Income (SUPR) Share News

IN BRIEF: Supermarket Income REIT chair, CEO and non-exec buy shares

28th Nov 2025 12:10

Supermarket Income REIT PLC - London-based real estate investment trust investing in property leased to grocery retailers - Chair Nick Hewson buys 70,000 shares at GBP0.78, worth GBP54,600, on Tuesday. Also on Tuesday, Chief Executive Officer Rob Abraham buys 64,229 shares, and Non-Executive Director Roger Blundell buys 50,000. All in London. Read More

IN BRIEF: Supermarket Income REIT chief buys GBP50,000 in shares

26th Nov 2025 08:59

Supermarket Income REIT PLC - London-based real estate investment trust for property leased to grocery retailers - Chief Executive Officer Rob Abraham buys 64,229 shares at GBP0.78, worth GBP50,004, in London on Tuesday. Abraham, who was named CEO in March, now has 226,402 shares. Read More

IN BRIEF: Supermarket Income REIT JV buys 10 Asda store properties

20th Nov 2025 10:08

Supermarket Income REIT PLC - London-based real estate investment trust for property leased to grocery retailers - Says its joint venture has acquired 10 omni-channel Asda supermarkets in a sale and leaseback transaction for GBP196 million. Back in April, Supermarket Income REIT formed a joint venture with funds managed by Blue Owl Capital. The handpicked portfolio of Asda stores generates significant sales volumes from within "highly desirable catchment areas", the trust says. Read More

UK shareholder meetings calendar - next 7 days

17th Nov 2025 14:05

Read More

LONDON MARKET MIDDAY: FTSE falls sharply amid UK fiscal worries

14th Nov 2025 12:14

(Alliance News) - Stock prices in London were lower at midday on Friday, extending early losses as UK fiscal concerns and rising gilt yields weighed heavily on sentiment. Read More

See more Supermarket Income news
FTSE 100 Latest
Value9,667.01
Change-43.86

Login to your account

Forgot Password?

Not Registered