LSE · SUPR · stock
Supermarket Income REIT plc (SUPR) stock price history
Every LSE trading session of Supermarket Income REIT plc from Jun 20, 2017 to Nov 13, 2026: 2,182 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SUPR adjusted close, 2017 to 2026
- £1.33
- All time high, 2022
- £0.8938
- 52 week high, £0.7676 low
- 2,182
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
SUPR key facts
- Supermarket Income REIT plc (SUPR) closed at £0.8375 on Nov 13, 2026 on LSE.
- SUPR's all time high close is £1.33, set on Jun 7, 2022; its all time low close is £0.6541 on Jan 24, 2025.
- SUPR's 52 week range is £0.7676 to £0.8938.
- SUPR returned +4.2% over the year to Nov 13, 2026 and -29.2% over five years.
- Since Jun 20, 2017 SUPR returned -14%, -1.6% a year compounded.
- SUPR's deepest drawdown was -50.7% from Jun 7, 2022 to Jan 24, 2025.
- DataCedar holds 2,182 daily sessions of SUPR history from Jun 20, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SUPR price chart, 2017 to 2026
SUPR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.4% |
| 3 months | -1.9% |
| 6 months | +3.3% |
| Year to date | +2.2% |
| 1 year | +4.2% |
| 3 years | +5.7% |
| 5 years | -29.2% |
| 10 years | n/a |
| Since Jun 20, 2017 | -14.1% |
| Compound annual growth, 9.4 years | -1.6% |
SUPR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.33 on Jun 7, 2022
- All time low close
- £0.6541 on Jan 24, 2025
- 52 week high
- £0.8938 on Jul 15, 2026
- 52 week low
- £0.7676 on Nov 24, 2025
- Deepest drawdown
- -50.7% from Jun 7, 2022 to Jan 24, 2025, not yet recovered
- Best single session
- +9.0% on Mar 26, 2020
- Worst single session
- -8.2% on Mar 17, 2020
- Volatility, 1 year annualised
- 16.2%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, +20%
- Worst calendar year
- 2024, -22%
SUPR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jun 20, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.8136 | £0.8938 | £0.7737 | £0.8375 | +2.8% | 827.9M | 216 |
| 2025 | £0.6741 | £0.8692 | £0.6511 | £0.8146 | +19.8% | 928.7M | 253 |
| 2024 | £0.8691 | £0.8861 | £0.6561 | £0.6801 | -21.6% | 806.2M | 253 |
| 2023 | £1.01 | £1.05 | £0.6935 | £0.8671 | -15.2% | 1.1B | 251 |
| 2022 | £1.22 | £1.35 | £0.9192 | £1.02 | -15.9% | 1.4B | 250 |
| 2021 | £1.06 | £1.25 | £1.06 | £1.22 | +14.6% | 448M | 240 |
| 2020 | £1.09 | £1.13 | £0.8862 | £1.06 | -2.7% | 266.4M | 226 |
| 2019 | £0.9552 | £1.10 | £0.9453 | £1.09 | +14.7% | 80.1M | 218 |
| 2018 | £0.9990 | £1.04 | £0.9453 | £0.9503 | -4.9% | 43M | 196 |
| 2017 | £0.9745 | £1.02 | £0.9347 | £0.9995 | n/a | 12.4M | 79 |
SUPR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.8375 | 0.0% |
| October 2026 | £0.8375 | +0.6% |
| September 2026 | £0.8325 | -3.0% |
| August 2026 | £0.8580 | -0.2% |
| July 2026 | £0.8595 | -2.2% |
| June 2026 | £0.8788 | +5.4% |
| May 2026 | £0.8339 | -0.3% |
| April 2026 | £0.8367 | +5.7% |
| March 2026 | £0.7917 | -10.6% |
| February 2026 | £0.8857 | +6.4% |
| January 2026 | £0.8327 | +2.2% |
| December 2025 | £0.8146 | -0.4% |
About the SUPR data
Daily bars. 2,182 sessions from Jun 20, 2017 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 20, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ASUPR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
SUPR share price history
