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	83.50p on 04-07-2025 at 18:30:08
Change	-0.10p -0.12%
Buy	83.50p
Sell	83.30p
Buy / Sell SUPR Shares

Last Trade:	Buy 320,204.00 at 83.50p
Day's Volume:	2,163,652
Last Close:	83.50p
Open:	83.40p
ISIN:	GB00BF345X11

Day's Range	83.20p - 84.80p
52wk Range:	65.30p - 87.00p
Market Capitalisation:	£1,041m
VWAP:	83.45205p
Shares in Issue:	1,246m

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*	320,204	83.50p	Suspected BUY Trade	16:35:19 - 04-Jul-25
Sell*	1,199	83.3985p	Ordinary	16:29:48 - 04-Jul-25
Buy*	14	83.40p	Automatic Execution	16:28:55 - 04-Jul-25
Buy*	119	83.40p	SI Trade	16:28:47 - 04-Jul-25
Sell*	10	83.30p	Automatic Execution	16:28:47 - 04-Jul-25
Buy*	2	83.40p	Automatic Execution	16:27:59 - 04-Jul-25
Sell*	23	83.30p	Automatic Execution	16:27:10 - 04-Jul-25
Buy*	2	83.40p	SI Trade	16:26:45 - 04-Jul-25
Buy*	6	83.40p	SI Trade	16:26:21 - 04-Jul-25
Sell*	3	83.40p	SI Trade	16:24:59 - 04-Jul-25

See more Supermarket Income trades

Supermarket Income (SUPR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Jul 2025 (Fri)	83.40	84.80	83.20	83.50	2,163,652
3rd Jul 2025 (Thu)	87.00	87.00	83.40	83.60	3,056,847
2nd Jul 2025 (Wed)	82.70	86.90	82.70	84.20	5,491,279
1st Jul 2025 (Tue)	85.60	86.80	85.00	86.80	4,520,763
30th Jun 2025 (Mon)	85.10	85.70	84.60	84.90	2,262,341
27th Jun 2025 (Fri)	84.80	85.70	84.30	85.10	3,338,551
26th Jun 2025 (Thu)	85.00	85.40	84.20	84.70	2,689,395
25th Jun 2025 (Wed)	84.80	84.80	83.10	84.10	2,340,261
24th Jun 2025 (Tue)	84.40	84.60	83.80	84.00	3,206,971
23rd Jun 2025 (Mon)	83.60	84.30	83.60	84.20	1,739,267
20th Jun 2025 (Fri)	80.10	84.50	80.10	84.10	4,165,032
19th Jun 2025 (Thu)	83.40	84.10	83.10	83.80	1,874,793
18th Jun 2025 (Wed)	83.70	84.00	82.30	83.70	2,113,622
17th Jun 2025 (Tue)	80.10	83.20	80.10	83.00	2,531,384
16th Jun 2025 (Mon)	83.60	83.70	81.90	82.40	1,572,866
13th Jun 2025 (Fri)	82.50	82.60	82.10	82.40	3,205,081
12th Jun 2025 (Thu)	83.30	83.60	83.00	83.00	2,594,177
11th Jun 2025 (Wed)	83.40	83.70	82.90	83.50	2,680,396
10th Jun 2025 (Tue)	83.30	84.10	82.70	83.20	3,789,968
9th Jun 2025 (Mon)	82.20	83.20	82.20	83.20	1,452,897
6th Jun 2025 (Fri)	82.40	83.00	81.80	82.30	2,186,034

See more Supermarket Income price history

Date	Source	Headline
Supermarket Income (SUPR) Regulatory News
3rd Jul 2025 7:00 am	RNS	Dividend Declaration
1st Jul 2025 7:00 am	RNS	£215 Million Joint Venture Debt Financing
19th Jun 2025 7:00 am	RNS	Establishment of LTIP and PDMR Shareholding
17th Jun 2025 3:30 pm	RNS	Result of General Meeting
10th Jun 2025 9:00 am	RNS	Director Declaration
29th May 2025 7:00 am	RNS	Proposed Transfer of Listing and Notice of GM
1st May 2025 7:00 am	RNS	£90 million debt refinancing update
24th Apr 2025 7:00 am	RNS	Strategic Joint Venture with Blue Owl Capital
3rd Apr 2025 7:00 am	RNS	Dividend Declaration
26th Mar 2025 7:00 am	RNS	Holding(s) in Company

See more Supermarket Income regulatory news

FTSE 100 Latest

Value8,822.91

Change-0.29