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	83.90p on 03-02-2026 at 04:45:15
Change	0.60p 0.72%
Buy	84.10p
Sell	83.90p

Last Trade:	Sell 1,541.00 at 83.90p
Day's Volume:	0
Last Close:	83.90p
Open:	84.50p
ISIN:	GB00BF345X11

Day's Range	83.00p - 84.50p
52wk Range:	66.10p - 87.00p
Market Capitalisation:	£1.05b
VWAP:	0.00p
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*	1,541	83.90p	SI Trade Suspected SELL Trade	17:06:04 - 02-Feb-26
Sell*	698,366	83.90p	Uncrossing Trade	16:35:23 - 02-Feb-26
Buy*	412	84.10p	Automatic Execution	16:29:56 - 02-Feb-26
Buy*	3	84.10p	Automatic Execution	16:29:56 - 02-Feb-26
Buy*	1,274	84.10p	Automatic Execution	16:29:56 - 02-Feb-26
Buy*	9	84.10p	SI Trade	16:29:47 - 02-Feb-26
Sell*	1,333	84.00p	Automatic Execution	16:29:47 - 02-Feb-26
Sell*	1,627	84.00p	Automatic Execution	16:29:47 - 02-Feb-26
Sell*	442	84.00p	Automatic Execution	16:29:47 - 02-Feb-26
Sell*	3,899	84.00p	Automatic Execution	16:29:47 - 02-Feb-26

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Feb 2026 (Tue)	84.50	84.50	83.00	83.90	0
2nd Feb 2026 (Mon)	84.50	84.50	83.00	83.90	2,774,847
30th Jan 2026 (Fri)	86.00	86.00	82.90	83.30	2,731,396
29th Jan 2026 (Thu)	86.40	86.40	83.40	83.70	3,653,931
28th Jan 2026 (Wed)	85.90	86.50	85.40	86.10	4,740,121
27th Jan 2026 (Tue)	85.60	85.90	84.70	85.80	2,497,145
26th Jan 2026 (Mon)	85.50	85.50	84.20	85.20	2,911,848
23rd Jan 2026 (Fri)	83.60	84.10	83.10	83.40	1,482,285
22nd Jan 2026 (Thu)	83.60	85.50	83.60	84.20	4,899,797
21st Jan 2026 (Wed)	83.60	84.40	83.60	84.00	2,260,844
20th Jan 2026 (Tue)	85.50	85.50	83.70	83.90	2,069,635
19th Jan 2026 (Mon)	84.40	84.90	84.20	84.70	1,646,138
16th Jan 2026 (Fri)	85.20	85.40	84.80	85.20	3,683,163
15th Jan 2026 (Thu)	84.20	85.10	83.50	84.80	3,035,909
14th Jan 2026 (Wed)	83.00	83.70	82.00	83.60	2,510,223
13th Jan 2026 (Tue)	81.60	83.80	81.60	83.20	3,994,519
12th Jan 2026 (Mon)	81.10	83.70	81.10	83.60	2,498,774
9th Jan 2026 (Fri)	83.70	83.80	82.90	83.70	1,954,348
8th Jan 2026 (Thu)	83.40	84.30	82.60	83.70	4,002,603
7th Jan 2026 (Wed)	81.40	83.20	80.90	83.00	2,992,843
6th Jan 2026 (Tue)	81.50	81.60	80.70	81.40	4,304,058
5th Jan 2026 (Mon)	81.50	81.50	80.30	81.40	4,300,035

See more Supermarket Income price history

Date	Source	Headline
Supermarket Income (SUPR) Regulatory News
8th Jan 2026 7:00 am	RNS	Dividend Declaration
24th Dec 2025 7:00 am	RNS	Acquisition of three supermarkets for £98 million
11th Dec 2025 7:00 am	RNS	Fitch reaffirms BBB+ investment grade rating
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

See more Supermarket Income regulatory news

FTSE 100 Latest

Value10,341.56

Change118.02