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	78.80p on 25-11-2025 at 18:40:08
Change	1.70p 2.2%
Buy	78.70p
Sell	78.60p

Last Trade:	Buy 933,584.00 at 78.80p
Day's Volume:	4,501,362
Last Close:	78.80p
Open:	78.90p
ISIN:	GB00BF345X11

Day's Range	77.40p - 78.90p
52wk Range:	65.30p - 87.00p
Market Capitalisation:	£982.04m
VWAP:	78.28086p
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*	933,584	78.80p	Suspected BUY Trade	16:35:19 - 25-Nov-25
Buy*	88	78.70p	Automatic Execution	16:29:45 - 25-Nov-25
Sell*	2,252	78.60p	Automatic Execution	16:29:18 - 25-Nov-25
Sell*	4,643	78.60p	Automatic Execution	16:29:18 - 25-Nov-25
Sell*	1,786	78.60p	Automatic Execution	16:29:18 - 25-Nov-25
Buy*	1,670	78.70p	Automatic Execution	16:28:31 - 25-Nov-25
Buy*	1,786	78.70p	Automatic Execution	16:28:31 - 25-Nov-25
Buy*	2	78.70p	SI Trade	16:27:33 - 25-Nov-25
Sell*	101	78.60p	SI Trade	16:26:33 - 25-Nov-25
Buy*	899	78.70p	Automatic Execution	16:26:33 - 25-Nov-25

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th Nov 2025 (Tue)	79.30	81.00	78.80	80.20	3,479,772
3rd Nov 2025 (Mon)	80.90	80.90	78.60	79.20	2,583,940
31st Oct 2025 (Fri)	79.40	79.90	78.80	79.10	3,681,842
30th Oct 2025 (Thu)	81.30	81.30	79.20	79.40	4,970,402
29th Oct 2025 (Wed)	81.20	81.50	80.00	80.90	4,044,890
28th Oct 2025 (Tue)	81.30	81.30	79.90	80.20	2,051,460
27th Oct 2025 (Mon)	80.50	81.30	80.30	80.60	3,158,695

See more Supermarket Income price history

Date	Source	Headline
Supermarket Income (SUPR) Regulatory News
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
29th Aug 2025 8:00 am	RNS	Post Stabilisation Notice
25th Jul 2025 7:00 am	RNS	Director/PDMR Shareholding

See more Supermarket Income regulatory news

FTSE 100 Latest

Value9,609.53

Change74.62