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	85.95p on 31-07-2026 at 18:35:06
Change	-0.35p -0.41%
Buy	86.10p
Sell	86.05p

Last Trade:	Sell 22,303.00 at 85.95p
Day's Volume:	1,797,787
Last Close:	85.95p
Open:	86.70p
ISIN:	GB00BF345X11

Day's Range	85.80p - 86.70p
52wk Range:	76.30p - 89.40p
Market Capitalisation:	£1.07b
VWAP:	86.15532p
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
Sell*	22,303	85.95p	SI Trade Suspected SELL Trade	17:16:47 - 31-Jul-26
Sell*	407	85.95p	SI Trade Suspected SELL Trade	16:54:10 - 31-Jul-26
Sell*	9,304	86.174p	SI Trade Suspected SELL Trade	16:47:03 - 31-Jul-26
Sell*	520,813	85.95p	Uncrossing Trade	16:35:02 - 31-Jul-26
Buy*	17	86.10p	SI Trade	16:29:55 - 31-Jul-26
Buy*	407	86.10p	SI Trade	16:29:50 - 31-Jul-26
Buy*	8	86.10p	SI Trade	16:29:42 - 31-Jul-26
Buy*	595	86.10p	Automatic Execution	16:29:42 - 31-Jul-26
Buy*	4	86.10p	SI Trade	16:29:35 - 31-Jul-26
Buy*	1,217	86.05p	Automatic Execution	16:29:05 - 31-Jul-26

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Jul 2026 (Fri)	86.70	86.70	85.80	85.95	1,797,787
30th Jul 2026 (Thu)	86.70	86.85	86.05	86.30	1,822,489
29th Jul 2026 (Wed)	87.35	87.35	85.90	86.45	1,705,669
28th Jul 2026 (Tue)	89.00	89.00	85.50	86.60	4,286,022
27th Jul 2026 (Mon)	89.00	89.00	85.45	85.80	4,340,572
24th Jul 2026 (Fri)	85.50	86.40	85.05	86.10	4,428,005
23rd Jul 2026 (Thu)	86.65	86.65	85.10	85.40	3,504,727
22nd Jul 2026 (Wed)	86.00	87.30	86.00	86.65	5,065,102
21st Jul 2026 (Tue)	88.40	88.40	86.45	87.00	3,206,961
20th Jul 2026 (Mon)	87.40	87.40	85.35	87.15	4,817,014
17th Jul 2026 (Fri)	88.40	88.40	85.75	88.05	5,719,445
16th Jul 2026 (Thu)	85.55	86.10	84.55	85.50	12,505,711
15th Jul 2026 (Wed)	89.40	89.40	85.85	86.50	9,271,497
14th Jul 2026 (Tue)	88.75	88.90	87.55	88.90	4,458,276
13th Jul 2026 (Mon)	89.30	89.30	88.45	88.70	3,104,556
10th Jul 2026 (Fri)	89.00	89.30	88.45	88.80	2,075,130
9th Jul 2026 (Thu)	88.05	88.50	87.65	88.40	3,333,498
8th Jul 2026 (Wed)	88.00	88.15	86.85	87.80	3,496,277
7th Jul 2026 (Tue)	89.05	89.05	86.85	88.35	4,314,775
6th Jul 2026 (Mon)	87.50	87.90	85.95	87.00	2,159,075
3rd Jul 2026 (Fri)	88.80	88.80	86.85	87.65	3,082,195
2nd Jul 2026 (Thu)	87.75	88.50	87.45	88.40	3,174,160
1st Jul 2026 (Wed)	88.25	88.25	86.90	87.90	3,518,371

See more Supermarket Income price history

Date	Source	Headline
Supermarket Income (SUPR) Regulatory News
17th Jul 2026 2:00 pm	RNS	Director/PDMR Shareholding
17th Jul 2026 7:00 am	RNS	Holding(s) in Company
16th Jul 2026 7:00 am	RNS	Publication of Circular and Notice of GM
15th Jul 2026 5:15 pm	RNS	Results of the Issue
15th Jul 2026 1:30 pm	RNS	Acquisition of three supermarkets for £118 million
15th Jul 2026 7:02 am	RNS	Retail Offer
15th Jul 2026 7:00 am	RNS	Proposed equity issue to fund acquisitions
2nd Jul 2026 7:00 am	RNS	£445 Million Debt Refinancing
2nd Jul 2026 7:00 am	RNS	Dividend Declaration
21st Apr 2026 7:00 am	RNS	Holding(s) in Company

See more Supermarket Income regulatory news

FTSE 100 Latest

Value10,868.05

Change-29.22