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	80.50p on 13-05-2026 at 10:52:37
Change	-0.15p -0.19%
Buy	80.55p
Sell	80.45p

Last Trade:	Buy 2,000.00 at 80.548p
Day's Volume:	712,454
Last Close:	80.65p
Open:	80.00p
ISIN:	GB00BF345X11

Day's Range	80.00p - 82.10p
52wk Range:	76.30p - 89.10p
Market Capitalisation:	£1.00b
VWAP:	80.5733p
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*	2,000	80.548p	Ordinary	11:52:36 - 13-May-26
Buy*	250	80.545p	Ordinary	11:52:34 - 13-May-26
Sell*	105	80.50p	Automatic Execution	11:52:06 - 13-May-26
Buy*	123	80.55p	SI Trade	11:51:54 - 13-May-26
Buy*	2,153	80.50p	Automatic Execution	11:50:12 - 13-May-26
Buy*	2	80.50p	Automatic Execution	11:50:12 - 13-May-26
Buy*	123	80.50p	SI Trade	11:49:56 - 13-May-26
Buy*	830	80.45p	Automatic Execution	11:48:13 - 13-May-26
Sell*	1,881	80.45p	Automatic Execution	11:48:13 - 13-May-26
Buy*	237	80.45p	Automatic Execution	11:47:50 - 13-May-26

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th May 2026 (Tue)	81.00	81.10	80.25	80.65	2,724,485
11th May 2026 (Mon)	81.90	82.05	81.35	81.85	4,439,686
8th May 2026 (Fri)	82.05	82.50	81.15	81.95	4,529,543
7th May 2026 (Thu)	86.50	86.50	82.30	82.65	3,940,407
6th May 2026 (Wed)	85.00	85.45	83.45	84.60	4,344,516
5th May 2026 (Tue)	83.70	84.45	82.50	83.35	5,102,722
4th May 2026 (Mon)	84.05	84.05	84.05	84.05	0
1st May 2026 (Fri)	85.00	85.00	82.85	84.05	6,833,699
30th Apr 2026 (Thu)	81.50	83.70	81.50	83.70	2,655,936
29th Apr 2026 (Wed)	83.50	83.80	81.80	81.80	4,784,632
28th Apr 2026 (Tue)	85.50	85.50	83.05	83.85	3,704,206
27th Apr 2026 (Mon)	83.50	83.90	83.05	83.60	5,510,578
24th Apr 2026 (Fri)	85.00	85.00	83.25	83.50	4,731,752
23rd Apr 2026 (Thu)	84.50	84.50	83.50	84.25	3,292,219
22nd Apr 2026 (Wed)	85.70	85.70	84.00	84.05	3,751,215
21st Apr 2026 (Tue)	84.05	85.10	83.95	84.00	2,086,048
20th Apr 2026 (Mon)	84.50	85.60	84.00	84.45	2,951,145
17th Apr 2026 (Fri)	84.00	86.30	84.00	85.95	4,129,306
16th Apr 2026 (Thu)	83.55	84.90	83.55	84.70	7,167,722
15th Apr 2026 (Wed)	83.25	83.65	83.00	83.55	2,533,451
14th Apr 2026 (Tue)	83.00	83.15	82.20	83.15	3,009,945
13th Apr 2026 (Mon)	82.40	82.40	81.65	81.80	1,737,023

See more Supermarket Income price history

Date	Source	Headline
Supermarket Income (SUPR) Regulatory News
21st Apr 2026 7:00 am	RNS	Holding(s) in Company
10th Apr 2026 7:00 am	RNS	Director/PDMR Shareholding
9th Apr 2026 7:00 am	RNS	Dividend Declaration
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

See more Supermarket Income regulatory news

FTSE 100 Latest

Value10,275.03

Change9.71