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	87.80p on 24-02-2026 at 19:20:08
Change	0.40p 0.46%
Buy	87.60p
Sell	87.20p

Last Trade:	Buy 15,895.00 at 88.273p
Day's Volume:	3,207,630
Last Close:	87.80p
Open:	87.60p
ISIN:	GB00BF345X11

Day's Range	87.20p - 88.60p
52wk Range:	68.30p - 88.60p
Market Capitalisation:	£1.09b
VWAP:	87.90074p
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*	15,895	88.273p	SI Trade Negotiated Trade	16:47:08 - 24-Feb-26
Sell*	10,337	87.80p	Automatic Execution	16:35:24 - 24-Feb-26
Sell*	12,811	87.80p	Automatic Execution	16:35:23 - 24-Feb-26
Buy*	12,717	87.80p	Automatic Execution	16:35:23 - 24-Feb-26
Buy*	17,990	87.80p	Automatic Execution	16:35:23 - 24-Feb-26
Buy*	793	87.80p	Automatic Execution	16:35:23 - 24-Feb-26
Buy*	9,826	87.80p	Automatic Execution	16:35:23 - 24-Feb-26
Buy*	1,040,652	87.80p	Suspected BUY Trade	16:35:18 - 24-Feb-26
Buy*	1,327	87.60p	SI Trade	16:29:42 - 24-Feb-26
Buy*	621	87.50p	Automatic Execution	16:29:41 - 24-Feb-26

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Feb 2026 (Tue)	87.60	88.60	87.20	87.80	3,207,630
23rd Feb 2026 (Mon)	87.50	88.10	86.60	87.40	3,786,670
20th Feb 2026 (Fri)	87.00	87.40	86.00	86.70	1,712,996
19th Feb 2026 (Thu)	87.00	87.00	85.80	86.50	3,131,196
18th Feb 2026 (Wed)	83.60	86.90	83.60	86.20	1,815,350
17th Feb 2026 (Tue)	85.10	86.60	85.10	86.30	2,158,386
16th Feb 2026 (Mon)	86.50	86.50	85.00	85.60	2,069,272
13th Feb 2026 (Fri)	85.60	86.10	84.50	85.80	3,214,878
12th Feb 2026 (Thu)	85.70	85.70	83.50	85.30	2,317,147
11th Feb 2026 (Wed)	84.20	85.40	83.80	85.30	3,891,593
10th Feb 2026 (Tue)	84.00	84.20	83.30	84.00	2,977,310
9th Feb 2026 (Mon)	83.90	84.10	82.80	83.40	2,846,415
6th Feb 2026 (Fri)	84.00	84.30	83.20	83.60	2,682,087
5th Feb 2026 (Thu)	85.50	85.60	82.90	84.40	3,515,676
4th Feb 2026 (Wed)	83.60	84.90	83.40	84.80	5,563,624
3rd Feb 2026 (Tue)	83.80	84.40	83.70	84.10	2,547,246
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

See more Supermarket Income price history

Date	Source	Headline
Supermarket Income (SUPR) Regulatory News
19th Feb 2026 7:00 am	RNS	Appointment of Joint Corporate Broker
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

See more Supermarket Income regulatory news

FTSE 100 Latest

Value10,680.59

Change-4.15