Comparing Back to the side-by-side chart ↗
Supermarket Income REIT PLC (SUPR.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +1% vs the 50-day and +0.5% vs the 200-day average, 6.3% below the 52-week high and +13.1% off the 52-week low; a death cross printed 8 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Supermarket Income REIT PLC trades 1.0% above its 50-day and 0.5% above its 200-day moving average. (as of 2026-10-30)
Supermarket Income REIT owns and leases grocery stores across the UK and Europe, buying property let to major supermarket operators and collecting rent shaped by inflation. It is the only London-listed vehicle built solely around grocery property, with stores designed to serve both online and in-store shopping.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SUPR.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 83.65 | 84.15 | 83.25 | 83.75 | +0.30% | 3,089,951 |
| 2026-10-29 | 84.55 | 84.55 | 82.65 | 83.50 | -1.24% | 2,380,591 |
| 2026-10-28 | 84.45 | 84.65 | 83.40 | 84.55 | +0.30% | 2,619,778 |
| 2026-10-27 | 83.65 | 84.45 | 83.00 | 84.30 | +0.84% | 2,059,101 |
| 2026-10-26 | 83.90 | 84.15 | 83.20 | 83.60 | +0.12% | 2,973,508 |
| 2026-10-23 | 83.90 | 83.90 | 83.00 | 83.50 | +0.60% | 1,616,148 |
| 2026-10-22 | 82.45 | 83.85 | 82.20 | 83.00 | +0.67% | 3,094,294 |
| 2026-10-21 | 81.90 | 83.55 | 81.90 | 82.45 | -0.42% | 2,292,121 |
| 2026-10-20 | 81.00 | 83.10 | 81.00 | 82.80 | +0.36% | 2,085,811 |
| 2026-10-19 | 83.60 | 83.60 | 81.90 | 82.50 | -0.54% | 3,326,338 |
| 2026-10-16 | 82.05 | 83.05 | 82.00 | 82.95 | +0.48% | 2,155,889 |
| 2026-10-15 | 82.45 | 83.25 | 81.62 | 82.55 | +1.04% | 3,387,570 |
| 2026-10-14 | 81.10 | 82.43 | 80.85 | 81.70 | +0.86% | 2,908,976 |
| 2026-10-13 | 79.80 | 82.20 | 79.80 | 81.00 | +0.56% | 3,153,956 |
| 2026-10-12 | 80.00 | 81.55 | 80.00 | 80.55 | -0.12% | 2,846,133 |
| 2026-10-09 | 82.00 | 82.00 | 80.05 | 80.65 | +0.81% | 3,244,815 |
| 2026-10-08 | 79.70 | 80.40 | 79.40 | 80.00 | -0.19% | 6,676,027 |
| 2026-10-07 | 81.00 | 82.75 | 79.95 | 80.15 | -0.74% | 4,241,003 |
| 2026-10-06 | 84.00 | 84.00 | 80.25 | 80.75 | +0.50% | 4,771,869 |
| 2026-10-05 | 81.40 | 81.80 | 80.35 | 80.35 | -1.29% | 4,113,866 |
| 2026-10-02 | 81.05 | 83.55 | 80.85 | 81.40 | +0.43% | 3,015,653 |
| 2026-10-01 | 82.75 | 83.25 | 80.90 | 81.05 | -2.64% | 7,130,410 |
| 2026-09-30 | 84.25 | 84.70 | 82.95 | 83.25 | -0.42% | 5,360,213 |
| 2026-09-29 | 85.95 | 85.95 | 82.80 | 83.60 | +0.42% | 3,172,779 |
| 2026-09-28 | 83.10 | 84.85 | 83.10 | 83.25 | -0.42% | 3,510,373 |
| 2026-09-25 | 85.00 | 85.00 | 82.95 | 83.60 | +0.00% | 2,874,779 |
| 2026-09-24 | 85.25 | 85.90 | 83.45 | 83.60 | -0.42% | 6,127,786 |
| 2026-09-23 | 85.25 | 85.25 | 83.50 | 83.95 | -1.00% | 1,867,615 |
| 2026-09-22 | 82.00 | 85.29 | 82.00 | 84.80 | +0.36% | 4,405,718 |
| 2026-09-21 | 84.10 | 84.65 | 83.25 | 84.50 | +0.84% | 3,932,429 |
| 2026-09-18 | 85.85 | 85.95 | 81.95 | 83.80 | -1.41% | 17,676,439 |
| 2026-09-17 | 85.00 | 85.00 | 83.60 | 85.00 | +1.01% | 3,468,260 |
| 2026-09-16 | 82.20 | 85.00 | 81.70 | 84.15 | +2.06% | 4,282,961 |
| 2026-09-15 | 80.75 | 82.45 | 80.60 | 82.45 | +1.29% | 3,753,506 |
| 2026-09-14 | 80.95 | 81.95 | 80.70 | 81.40 | +0.68% | 2,922,280 |
| 2026-09-11 | 85.90 | 85.90 | 80.85 | 80.85 | -1.64% | 4,685,711 |
| 2026-09-10 | 85.15 | 85.15 | 82.17 | 82.20 | +0.12% | 2,119,598 |
| 2026-09-09 | 86.00 | 86.00 | 81.85 | 82.10 | -1.08% | 2,463,664 |
| 2026-09-08 | 86.00 | 86.00 | 82.90 | 83.00 | -1.07% | 1,533,391 |
| 2026-09-07 | 83.00 | 84.25 | 83.00 | 83.90 | +0.18% | 1,722,785 |
| 2026-09-04 | 83.00 | 84.40 | 83.00 | 83.75 | -0.30% | 3,017,542 |
| 2026-09-03 | 86.00 | 86.00 | 83.15 | 84.00 | +0.54% | 2,351,456 |
| 2026-09-02 | 87.00 | 87.00 | 82.90 | 83.55 | -0.71% | 2,985,186 |
| 2026-09-01 | 87.00 | 87.00 | 83.55 | 84.15 | -1.92% | 2,743,617 |
| 2026-08-28 | 87.00 | 87.00 | 84.45 | 85.80 | +1.06% | 3,176,798 |
| 2026-08-27 | 87.00 | 87.00 | 84.25 | 84.90 | -0.64% | 2,561,767 |
| 2026-08-26 | 87.00 | 87.00 | 85.20 | 85.45 | +0.23% | 1,572,600 |
| 2026-08-25 | 84.20 | 86.85 | 84.20 | 85.25 | -0.35% | 1,973,958 |
| 2026-08-24 | 85.00 | 87.40 | 84.65 | 85.55 | +0.53% | 1,848,402 |
| 2026-08-21 | 84.40 | 85.30 | 84.25 | 85.10 | +1.01% | 2,144,284 |
| 2026-08-20 | 88.00 | 88.00 | 84.15 | 84.25 | +0.12% | 1,611,570 |
| 2026-08-19 | 84.50 | 84.60 | 83.64 | 84.15 | -0.30% | 3,063,985 |
| 2026-08-18 | 85.55 | 85.55 | 84.30 | 84.40 | -0.65% | 2,769,245 |
| 2026-08-17 | 86.00 | 86.00 | 84.65 | 84.95 | -1.05% | 3,025,372 |
| 2026-08-14 | 87.90 | 87.90 | 84.95 | 85.85 | +0.53% | 1,883,317 |
| 2026-08-13 | 86.00 | 86.05 | 85.10 | 85.40 | -0.12% | 2,856,152 |
| 2026-08-12 | 86.00 | 86.85 | 85.15 | 85.50 | -0.98% | 4,005,462 |
| 2026-08-11 | 85.00 | 87.10 | 85.00 | 86.35 | +0.23% | 1,971,855 |
| 2026-08-10 | 87.75 | 87.85 | 85.55 | 86.15 | -0.98% | 4,357,226 |
| 2026-08-07 | 86.50 | 87.00 | 85.55 | 87.00 | +0.69% | 2,983,020 |
| 2026-08-06 | 86.75 | 87.35 | 85.53 | 86.40 | -0.46% | 2,513,687 |
| 2026-08-05 | 86.90 | 87.85 | 86.50 | 86.80 | +0.12% | 6,779,699 |
| 2026-08-04 | 85.60 | 87.55 | 85.20 | 86.70 | +0.35% | 5,972,012 |
| 2026-08-03 | 86.15 | 87.80 | 85.90 | 86.40 | +0.52% | 3,488,794 |
| 2026-07-31 | 86.70 | 87.80 | 85.15 | 85.95 | -0.41% | 1,798,025 |
| 2026-07-30 | 86.70 | 86.85 | 85.95 | 86.30 | -0.17% | 1,822,679 |
| 2026-07-29 | 87.35 | 87.35 | 85.90 | 86.45 | -0.17% | 1,705,828 |
| 2026-07-28 | 89.00 | 89.00 | 85.30 | 86.60 | +0.93% | 4,286,218 |
| 2026-07-27 | 89.00 | 89.00 | 85.41 | 85.80 | -0.35% | 4,340,850 |
| 2026-07-24 | 85.50 | 86.40 | 85.05 | 86.10 | +0.82% | 4,428,246 |
| 2026-07-23 | 86.65 | 86.65 | 85.05 | 85.40 | -1.44% | 3,504,919 |
| 2026-07-22 | 86.00 | 87.30 | 85.65 | 86.65 | -0.40% | 5,065,270 |
| 2026-07-21 | 88.40 | 88.40 | 86.45 | 87.00 | -0.17% | 3,207,114 |
| 2026-07-20 | 87.40 | 87.55 | 85.15 | 87.15 | -1.02% | 4,817,225 |
| 2026-07-17 | 88.40 | 88.40 | 85.05 | 88.05 | +2.98% | 5,719,622 |
| 2026-07-16 | 85.55 | 86.70 | 84.55 | 85.50 | -1.16% | 12,505,891 |
| 2026-07-15 | 89.40 | 89.40 | 85.85 | 86.50 | -2.70% | 9,271,675 |
| 2026-07-14 | 88.75 | 88.95 | 87.50 | 88.90 | +0.23% | 4,458,404 |
| 2026-07-13 | 89.30 | 89.35 | 88.45 | 88.70 | -0.11% | 3,104,780 |
| 2026-07-10 | 89.00 | 89.35 | 87.50 | 88.80 | +0.45% | 2,075,297 |
| 2026-07-09 | 88.05 | 88.55 | 87.63 | 88.40 | +0.68% | 3,333,650 |
| 2026-07-08 | 88.00 | 88.40 | 86.80 | 87.80 | -0.62% | 3,496,452 |
| 2026-07-07 | 89.05 | 89.05 | 86.55 | 88.35 | +1.55% | 4,314,960 |
| 2026-07-06 | 87.50 | 88.00 | 85.95 | 87.00 | -0.74% | 2,159,425 |
| 2026-07-03 | 88.80 | 88.85 | 86.85 | 87.65 | -0.85% | 3,082,347 |
| 2026-07-02 | 87.75 | 88.55 | 87.20 | 88.40 | +0.57% | 3,174,314 |
| 2026-07-01 | 88.25 | 88.25 | 86.85 | 87.90 | +0.00% | 3,518,625 |
| 2026-06-30 | 88.25 | 88.25 | 87.20 | 87.90 | +0.29% | 4,224,818 |
| 2026-06-29 | 86.00 | 88.10 | 86.00 | 87.65 | -0.11% | 1,759,308 |
| 2026-06-26 | 85.00 | 88.05 | 85.00 | 87.75 | +0.86% | 2,731,287 |
| 2026-06-25 | 86.60 | 87.85 | 86.15 | 87.00 | +0.75% | 4,423,617 |
| 2026-06-24 | 85.90 | 86.50 | 84.85 | 86.35 | +2.19% | 4,366,349 |
| 2026-06-23 | 85.90 | 85.90 | 82.80 | 84.50 | +0.48% | 1,947,800 |
| 2026-06-22 | 83.30 | 84.60 | 83.06 | 84.10 | +0.24% | 2,506,226 |
| 2026-06-19 | 82.80 | 84.50 | 82.80 | 83.90 | +0.00% | 14,419,330 |
| 2026-06-18 | 82.80 | 84.45 | 82.80 | 83.90 | +0.12% | 5,777,347 |
| 2026-06-17 | 86.45 | 86.45 | 83.50 | 83.80 | -1.35% | 2,429,734 |
| 2026-06-16 | 85.80 | 85.80 | 84.70 | 84.95 | -0.23% | 3,417,293 |
| 2026-06-15 | 85.45 | 86.85 | 85.15 | 85.15 | -0.23% | 2,871,840 |
| 2026-06-12 | 85.70 | 85.95 | 84.70 | 85.35 | +0.53% | 3,936,783 |
| 2026-06-11 | 83.40 | 85.25 | 83.40 | 84.90 | +1.13% | 4,011,141 |
| 2026-06-10 | 83.05 | 84.45 | 82.85 | 83.95 | +1.76% | 2,999,644 |
| 2026-06-09 | 80.50 | 83.65 | 80.50 | 82.50 | +0.00% | 3,542,551 |
| 2026-06-08 | 82.30 | 83.20 | 81.85 | 82.50 | -0.12% | 2,142,100 |
| 2026-06-05 | 84.50 | 84.50 | 82.42 | 82.60 | +0.18% | 2,603,355 |
| 2026-06-04 | 81.40 | 82.90 | 81.40 | 82.45 | +0.00% | 2,714,849 |
| 2026-06-03 | 83.80 | 83.80 | 81.75 | 82.45 | +0.24% | 2,963,804 |
| 2026-06-02 | 81.45 | 83.65 | 81.45 | 82.25 | -0.24% | 2,237,988 |
| 2026-06-01 | 83.10 | 83.75 | 81.75 | 82.45 | -1.14% | 3,064,521 |
| 2026-05-29 | 84.50 | 84.50 | 83.40 | 83.40 | -0.24% | 5,003,916 |
| 2026-05-28 | 84.50 | 84.50 | 82.35 | 83.60 | +0.00% | 2,466,388 |
| 2026-05-27 | 82.35 | 84.10 | 82.35 | 83.60 | +0.97% | 2,352,089 |
| 2026-05-26 | 84.00 | 84.25 | 82.80 | 82.80 | -0.60% | 2,076,707 |
| 2026-05-22 | 82.95 | 84.15 | 82.95 | 83.30 | +0.42% | 2,936,157 |
| 2026-05-21 | 83.40 | 84.00 | 82.20 | 82.95 | +0.00% | 2,094,966 |
| 2026-05-20 | 81.15 | 83.60 | 80.30 | 82.95 | +2.22% | 5,218,800 |
| 2026-05-19 | 80.60 | 82.00 | 80.60 | 81.15 | +0.68% | 3,173,888 |
| 2026-05-18 | 79.50 | 81.20 | 79.50 | 80.60 | +0.19% | 2,786,010 |
| 2026-05-15 | 80.00 | 82.70 | 79.45 | 80.45 | -0.86% | 3,418,669 |
| 2026-05-14 | 84.00 | 84.00 | 81.10 | 81.15 | +0.12% | 2,355,097 |
| 2026-05-13 | 80.00 | 82.10 | 80.00 | 81.05 | +0.50% | 2,506,158 |
| 2026-05-12 | 81.00 | 81.60 | 80.20 | 80.65 | -1.47% | 2,724,704 |
| 2026-05-11 | 81.90 | 82.20 | 81.35 | 81.85 | -0.12% | 4,439,954 |
| 2026-05-08 | 82.05 | 82.50 | 81.15 | 81.95 | -0.85% | 4,529,798 |
| 2026-05-07 | 86.50 | 86.50 | 82.30 | 82.65 | -2.30% | 3,940,595 |
| 2026-05-06 | 85.00 | 85.50 | 83.45 | 84.60 | +1.50% | 4,344,711 |
| 2026-05-05 | 83.70 | 84.55 | 82.50 | 83.35 | -0.83% | 5,103,107 |
| 2026-05-01 | 85.00 | 85.00 | 82.80 | 84.05 | +0.42% | 6,833,966 |
| 2026-04-30 | 81.50 | 84.05 | 81.50 | 83.70 | +2.32% | 2,656,178 |
| 2026-04-29 | 83.50 | 83.80 | 81.80 | 81.80 | -2.44% | 4,784,826 |
| 2026-04-28 | 85.50 | 85.50 | 83.05 | 83.85 | +0.30% | 3,704,406 |
| 2026-04-27 | 83.50 | 83.90 | 83.04 | 83.60 | +0.12% | 5,510,823 |
| 2026-04-24 | 85.00 | 85.00 | 83.25 | 83.50 | -0.89% | 4,731,971 |
| 2026-04-23 | 84.50 | 84.50 | 83.50 | 84.25 | +0.24% | 3,292,387 |
| 2026-04-22 | 85.70 | 85.70 | 83.85 | 84.05 | +0.06% | 3,751,367 |
| 2026-04-21 | 84.05 | 85.10 | 83.95 | 84.00 | -0.53% | 2,086,256 |
| 2026-04-20 | 84.50 | 85.80 | 83.90 | 84.45 | -1.75% | 2,951,415 |
| 2026-04-17 | 84.00 | 86.35 | 84.00 | 85.95 | +1.48% | 4,129,564 |
| 2026-04-16 | 83.55 | 84.95 | 83.55 | 84.70 | +1.38% | 7,167,977 |
| 2026-04-15 | 83.25 | 83.70 | 83.00 | 83.55 | +0.48% | 2,533,690 |
| 2026-04-14 | 83.00 | 83.25 | 81.65 | 83.15 | +1.65% | 3,010,168 |
| 2026-04-13 | 82.40 | 82.40 | 81.65 | 81.80 | -0.79% | 1,737,346 |
| 2026-04-10 | 82.25 | 82.80 | 81.51 | 82.45 | +0.92% | 5,228,214 |
| 2026-04-09 | 84.00 | 84.00 | 80.63 | 81.70 | -0.55% | 4,859,473 |
| 2026-04-08 | 82.00 | 83.05 | 81.26 | 82.15 | +2.37% | 7,987,080 |
| 2026-04-07 | 80.90 | 81.50 | 79.75 | 80.25 | -0.31% | 5,174,989 |
| 2026-04-02 | 79.60 | 81.20 | 78.90 | 80.50 | +0.63% | 4,152,215 |
| 2026-04-01 | 80.00 | 81.60 | 79.80 | 80.00 | +1.01% | 6,506,664 |
| 2026-03-31 | 79.10 | 80.40 | 78.60 | 79.20 | +0.51% | 8,227,634 |
| 2026-03-30 | 78.00 | 78.80 | 77.80 | 78.80 | +0.77% | 3,725,618 |
| 2026-03-27 | 80.10 | 80.10 | 78.00 | 78.20 | -1.39% | 3,740,481 |
| 2026-03-26 | 79.70 | 79.72 | 78.80 | 79.30 | -0.50% | 5,722,115 |
| 2026-03-25 | 80.40 | 81.40 | 79.70 | 79.70 | -0.13% | 5,199,825 |
| 2026-03-24 | 80.30 | 81.20 | 79.40 | 79.80 | -0.50% | 4,860,308 |
| 2026-03-23 | 79.80 | 81.60 | 77.40 | 80.20 | -1.23% | 11,188,310 |
| 2026-03-20 | 81.60 | 83.00 | 80.80 | 81.20 | -0.73% | 13,048,270 |
| 2026-03-19 | 84.10 | 84.30 | 81.77 | 81.80 | -3.08% | 6,665,000 |
| 2026-03-18 | 85.00 | 86.10 | 84.20 | 84.40 | -0.47% | 2,659,456 |
| 2026-03-17 | 84.00 | 85.50 | 83.50 | 84.80 | +1.19% | 4,551,718 |
| 2026-03-16 | 85.00 | 85.00 | 83.50 | 83.80 | +0.00% | 4,523,324 |
| 2026-03-13 | 83.10 | 84.30 | 81.90 | 83.80 | +0.96% | 5,337,668 |
| 2026-03-12 | 82.50 | 84.10 | 82.00 | 83.00 | +0.48% | 8,498,679 |
| 2026-03-11 | 82.50 | 84.00 | 81.30 | 82.60 | -1.31% | 4,123,076 |
| 2026-03-10 | 82.30 | 84.71 | 82.30 | 83.70 | +1.70% | 3,817,205 |
| 2026-03-09 | 81.90 | 82.70 | 80.10 | 82.30 | -1.44% | 8,910,207 |
| 2026-03-06 | 84.60 | 85.20 | 82.62 | 83.50 | -1.07% | 4,540,454 |
| 2026-03-05 | 83.00 | 86.00 | 83.00 | 84.40 | -1.40% | 2,710,008 |
| 2026-03-04 | 85.00 | 85.90 | 83.90 | 85.60 | +0.94% | 3,394,658 |
| 2026-03-03 | 86.80 | 86.80 | 83.60 | 84.80 | -2.64% | 5,711,608 |
| 2026-03-02 | 88.00 | 88.60 | 86.30 | 87.10 | -1.69% | 4,579,543 |
| 2026-02-27 | 89.10 | 89.10 | 87.90 | 88.60 | +0.34% | 4,719,742 |
| 2026-02-26 | 89.00 | 89.20 | 87.90 | 88.30 | +0.23% | 2,718,181 |
| 2026-02-25 | 87.90 | 88.70 | 87.30 | 88.10 | +0.34% | 3,802,767 |
| 2026-02-24 | 87.60 | 88.70 | 87.10 | 87.80 | +0.46% | 3,207,771 |
| 2026-02-23 | 87.50 | 88.10 | 86.60 | 87.40 | +0.81% | 3,786,923 |
| 2026-02-20 | 87.00 | 87.60 | 86.00 | 86.70 | +0.23% | 1,713,172 |
| 2026-02-19 | 87.00 | 87.00 | 85.80 | 86.50 | +0.35% | 3,131,365 |
| 2026-02-18 | 83.60 | 86.90 | 83.60 | 86.20 | -0.12% | 1,815,528 |
| 2026-02-17 | 85.10 | 86.60 | 85.10 | 86.30 | +0.82% | 2,158,506 |
| 2026-02-16 | 86.50 | 86.50 | 84.90 | 85.60 | -0.23% | 2,069,471 |
| 2026-02-13 | 85.60 | 86.10 | 84.50 | 85.80 | +0.59% | 3,215,041 |
| 2026-02-12 | 85.70 | 85.70 | 83.50 | 85.30 | +0.00% | 2,317,313 |
| 2026-02-11 | 84.20 | 85.50 | 83.60 | 85.30 | +1.55% | 3,891,733 |
| 2026-02-10 | 84.00 | 84.30 | 83.30 | 84.00 | +0.72% | 2,977,458 |
| 2026-02-09 | 83.90 | 84.10 | 82.80 | 83.40 | -0.24% | 2,846,693 |
| 2026-02-06 | 84.00 | 84.40 | 83.10 | 83.60 | -0.95% | 2,682,286 |
| 2026-02-05 | 85.50 | 85.65 | 82.90 | 84.40 | -0.47% | 3,515,855 |
| 2026-02-04 | 83.60 | 84.90 | 83.20 | 84.80 | +0.83% | 5,563,812 |
| 2026-02-03 | 83.80 | 84.50 | 83.60 | 84.10 | +0.24% | 2,547,403 |
| 2026-02-02 | 84.50 | 84.50 | 82.97 | 83.90 | +0.72% | 2,775,170 |
| 2026-01-30 | 86.00 | 86.00 | 82.90 | 83.30 | -0.48% | 2,731,626 |
| 2026-01-29 | 86.40 | 86.40 | 83.40 | 83.70 | -2.79% | 3,654,163 |
| 2026-01-28 | 85.90 | 86.60 | 85.10 | 86.10 | +0.35% | 4,740,326 |
| 2026-01-27 | 85.60 | 85.90 | 84.70 | 85.80 | +0.70% | 2,497,289 |
| 2026-01-26 | 85.50 | 85.60 | 84.00 | 85.20 | +2.16% | 2,912,100 |
| 2026-01-23 | 83.60 | 84.29 | 83.10 | 83.40 | -0.95% | 1,482,501 |
| 2026-01-22 | 83.60 | 85.60 | 83.60 | 84.20 | +0.24% | 4,899,945 |
| 2026-01-21 | 83.60 | 84.50 | 83.60 | 84.00 | +0.12% | 2,260,990 |
| 2026-01-20 | 85.50 | 85.50 | 83.50 | 83.90 | -0.94% | 2,069,787 |
| 2026-01-19 | 84.40 | 84.97 | 84.10 | 84.70 | -0.59% | 1,646,382 |
| 2026-01-16 | 85.20 | 85.60 | 84.50 | 85.20 | +0.47% | 3,683,334 |
| 2026-01-15 | 84.20 | 85.20 | 83.44 | 84.80 | +1.44% | 3,036,079 |
| 2026-01-14 | 83.00 | 83.80 | 81.90 | 83.60 | +0.48% | 2,510,375 |
| 2026-01-13 | 81.60 | 83.90 | 81.60 | 83.20 | -0.48% | 3,994,676 |
| 2026-01-12 | 81.10 | 83.70 | 81.10 | 83.60 | -0.12% | 2,498,996 |
| 2026-01-09 | 83.70 | 83.80 | 82.90 | 83.70 | +0.00% | 1,954,552 |
| 2026-01-08 | 83.40 | 84.40 | 82.53 | 83.70 | +0.84% | 4,002,769 |
| 2026-01-07 | 81.40 | 83.20 | 80.70 | 83.00 | +1.97% | 2,993,027 |
| 2026-01-06 | 81.50 | 81.90 | 80.60 | 81.40 | +0.00% | 4,304,236 |
| 2026-01-05 | 81.50 | 81.50 | 80.30 | 81.40 | +0.37% | 4,300,315 |
| 2026-01-02 | 81.40 | 82.10 | 80.70 | 81.10 | -0.49% | 2,335,572 |
| 2025-12-31 | 82.00 | 82.10 | 81.20 | 81.50 | -0.61% | 979,059 |
| 2025-12-30 | 81.80 | 82.20 | 81.20 | 82.00 | +0.61% | 2,462,895 |
| 2025-12-29 | 80.50 | 81.80 | 79.80 | 81.50 | +1.88% | 3,858,516 |
| 2025-12-24 | 79.60 | 80.20 | 79.50 | 80.00 | +0.38% | 2,073,052 |
| 2025-12-23 | 80.90 | 80.90 | 79.60 | 79.70 | -0.25% | 2,616,976 |
| 2025-12-22 | 79.10 | 80.00 | 79.00 | 79.90 | +0.00% | 1,702,094 |
| 2025-12-19 | 81.20 | 81.20 | 79.60 | 79.90 | -0.62% | 2,931,416 |
| 2025-12-18 | 80.90 | 81.30 | 80.00 | 80.40 | +0.50% | 3,412,131 |
| 2025-12-17 | 80.90 | 80.90 | 79.10 | 80.00 | +0.88% | 2,560,049 |
| 2025-12-16 | 79.00 | 79.80 | 78.49 | 79.30 | +0.25% | 2,664,999 |
| 2025-12-15 | 79.80 | 79.80 | 78.90 | 79.10 | +0.13% | 1,756,070 |
| 2025-12-12 | 78.50 | 79.20 | 78.10 | 79.00 | +1.02% | 3,043,707 |
| 2025-12-11 | 78.20 | 78.54 | 77.70 | 78.20 | +0.13% | 3,250,141 |
| 2025-12-10 | 81.90 | 81.90 | 78.10 | 78.10 | -2.13% | 4,960,612 |
| 2025-12-09 | 80.10 | 80.60 | 79.80 | 79.80 | -0.25% | 3,654,489 |
| 2025-12-08 | 81.40 | 81.40 | 79.80 | 80.00 | -1.36% | 2,218,304 |
| 2025-12-05 | 82.50 | 82.60 | 80.70 | 81.10 | -1.34% | 2,071,770 |
| 2025-12-04 | 82.10 | 82.30 | 80.80 | 82.20 | +0.37% | 2,457,596 |
| 2025-12-03 | 82.60 | 82.80 | 81.20 | 81.90 | +0.37% | 3,641,145 |
| 2025-12-02 | 80.60 | 81.80 | 80.60 | 81.60 | +0.49% | 2,599,978 |
| 2025-12-01 | 81.50 | 81.80 | 80.50 | 81.20 | -0.73% | 2,650,647 |
| 2025-11-28 | 80.10 | 81.80 | 80.10 | 81.80 | +0.62% | 3,269,566 |
| 2025-11-27 | 80.20 | 81.40 | 80.00 | 81.30 | +1.37% | 3,110,533 |
| 2025-11-26 | 79.00 | 80.21 | 78.20 | 80.20 | +1.78% | 5,775,880 |
| 2025-11-25 | 78.90 | 78.90 | 77.40 | 78.80 | +2.20% | 4,501,463 |
| 2025-11-24 | 77.60 | 78.27 | 76.80 | 77.10 | -1.15% | 4,542,803 |
| 2025-11-21 | 79.80 | 79.80 | 77.50 | 78.00 | +0.13% | 2,463,604 |
| 2025-11-20 | 79.80 | 79.80 | 77.70 | 77.90 | +0.13% | 2,442,196 |
| 2025-11-19 | 78.50 | 79.20 | 77.80 | 77.80 | -1.52% | 3,863,734 |
| 2025-11-18 | 80.10 | 80.10 | 78.30 | 79.00 | -0.38% | 3,550,110 |
| 2025-11-17 | 80.10 | 80.10 | 78.80 | 79.30 | +0.00% | 1,716,334 |
| 2025-11-14 | 80.30 | 80.38 | 78.90 | 79.30 | -1.37% | 3,438,554 |
| 2025-11-13 | 80.10 | 81.10 | 80.10 | 80.40 | -0.62% | 2,206,034 |
| 2025-11-12 | 81.90 | 81.90 | 80.90 | 80.90 | -1.22% | 2,297,067 |
| 2025-11-11 | 81.80 | 81.90 | 80.70 | 81.90 | +1.11% | 3,671,553 |
| 2025-11-10 | 80.50 | 81.80 | 80.40 | 81.00 | +0.50% | 3,131,656 |
| 2025-11-07 | 80.70 | 81.00 | 79.84 | 80.60 | +0.25% | 3,273,173 |
| 2025-11-06 | 80.40 | 81.20 | 80.00 | 80.40 | +0.00% | 2,946,884 |
| 2025-11-05 | 80.30 | 80.70 | 79.90 | 80.40 | +0.25% | 2,275,088 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+5.88%). Worst month: Oct (-2.54%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Supermarket Income REIT PLC's (SUPR.LSE) latest close?
83.75 on 2026-10-30, from the Closelook data lake's daily price record.
What is SUPR.LSE's 52-week high and low?
89.40 high and 76.80 low over the trailing 52 weeks, as of 2026-10-30.
What is Supermarket Income REIT PLC's strongest and weakest month historically?
Historically, SUPR.LSE's strongest calendar month has been Feb (average +5.88%) and its weakest Oct (average -2.54%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 613 daily bars in the Closelook data lake.
What is the current Closelooknet signal on SUPR.LSE?
Recovery attempt under the 200-day: Trades +1% vs the 50-day and +0.5% vs the 200-day average, 6.3% below the 52-week high and +13.1% off the 52-week low; a death cross printed 8 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is SUPR.LSE above its 50-day and 200-day moving averages?
Supermarket Income REIT PLC trades 1.0% above its 50-day and 0.5% above its 200-day moving average (2.3% above its 20-day). As of 2026-10-30.