Sirius Real Estate Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	91.700	94.850	91.300	94.300	94.300	4,352,601
2026-10-19	89.700	92.829	89.700	91.800	91.800	2,383,684
2026-10-16	92.600	93.400	91.700	93.000	93.000	2,834,597
2026-10-15	91.100	92.500	90.000	91.750	91.750	8,698,535
2026-10-14	90.100	91.900	89.050	89.850	89.850	7,140,295
2026-10-13	89.950	90.400	89.200	89.650	89.650	5,786,886
2026-10-12	88.500	90.100	88.000	88.450	88.450	1,381,697
2026-10-09	92.100	92.100	88.400	88.400	88.400	3,972,576
2026-10-08	86.800	88.965	86.800	88.750	88.750	3,272,651
2026-10-07	86.800	89.350	86.800	88.200	88.200	1,506,478
2026-10-06	88.500	90.350	87.600	88.800	88.800	2,125,763
2026-10-05	87.250	89.800	86.450	88.350	88.350	2,908,809
2026-10-02	86.000	87.500	85.850	86.700	86.700	1,823,463
2026-10-01	87.700	88.250	86.100	86.100	86.100	2,294,702
2026-09-30	87.000	90.000	87.000	88.900	88.900	3,204,397
2026-09-29	93.250	93.250	88.350	88.750	88.750	1,402,394
2026-09-28	93.000	93.000	88.850	88.850	88.850	2,744,685
2026-09-25	89.500	90.550	89.150	89.600	89.600	3,107,685
2026-09-24	90.000	93.250	89.350	89.550	89.550	1,785,410
2026-09-23	91.100	94.050	89.700	90.250	90.250	2,501,337
2026-09-22	93.150	93.850	90.950	91.100	91.100	1,763,317
2026-09-21	91.850	93.050	91.400	92.300	92.300	4,359,282
2026-09-18	90.050	93.150	90.050	91.600	91.600	4,942,704
2026-09-17	92.500	93.450	92.250	92.900	92.900	1,576,087
2026-09-16	90.700	92.525	90.700	92.150	92.150	2,696,435
2026-09-15	90.500	92.000	90.500	91.550	91.550	1,463,194
2026-09-14	90.050	92.700	90.050	91.450	91.450	1,503,183
2026-09-11	91.750	93.850	91.750	92.550	92.550	1,254,362
2026-09-10	96.800	96.800	91.800	91.800	91.800	2,003,687
2026-09-09	93.600	94.350	92.650	93.050	93.050	1,512,052
2026-09-08	94.350	96.550	94.050	94.400	94.400	1,384,854
2026-09-07	92.000	96.200	92.000	95.850	95.850	1,654,470
2026-09-04	98.850	98.850	94.450	95.250	95.250	2,745,190
2026-09-03	97.200	97.200	92.250	94.650	94.650	4,943,802
2026-09-02	93.600	94.050	92.300	92.500	92.500	1,714,104
2026-09-01	99.000	99.000	93.350	93.750	93.750	2,971,149
2026-08-28	94.800	98.450	94.800	98.000	98.000	2,471,818
2026-08-27	97.600	97.600	95.650	96.650	96.650	7,530,542
2026-08-26	93.650	97.600	93.650	97.550	97.550	4,337,987
2026-08-25	97.000	97.650	96.350	97.150	97.150	1,454,409
2026-08-24	93.650	97.200	93.650	96.700	96.700	2,187,057
2026-08-21	95.450	96.800	93.850	96.400	96.400	1,313,526
2026-08-20	95.150	95.500	94.650	95.100	95.100	983,915
2026-08-19	98.350	98.350	93.750	95.350	95.350	4,932,213
2026-08-18	95.000	96.886	94.800	95.000	95.000	1,009,335
2026-08-17	96.000	97.400	95.500	95.850	95.850	1,912,870
2026-08-14	97.650	97.650	96.250	96.550	96.550	1,510,003
2026-08-13	96.850	98.950	96.700	97.200	97.200	1,158,466
2026-08-12	99.750	99.750	96.600	96.900	96.900	1,973,752
2026-08-11	103.00	103.00	97.250	97.250	97.250	1,999,744
2026-08-10	99.700	99.800	98.350	98.550	98.550	7,366,486
2026-08-07	100.50	101.80	99.100	99.100	99.100	3,438,993
2026-08-06	100.00	102.20	100.00	101.70	101.70	1,518,841
2026-08-05	96.750	102.70	96.750	101.40	101.40	3,801,224
2026-08-04	102.00	102.00	98.800	101.80	101.80	4,050,212
2026-08-03	98.700	101.30	98.550	100.30	100.30	2,387,353
2026-07-31	99.750	100.10	98.800	98.950	98.950	4,728,621
2026-07-30	100.60	100.60	98.800	99.750	99.750	7,628,595
2026-07-29	100.50	100.80	99.050	99.700	99.700	8,039,780
2026-07-28	95.400	100.70	95.400	100.50	100.50	3,140,727

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.0279 GBP
2025-12-11	0.0281 GBP
2025-06-26	0.0260 GBP
2024-12-12	0.0256 GBP
2024-06-27	0.0260 GBP
2023-12-14	0.0263 GBP
2023-07-13	0.0256 GBP
2022-12-08	0.0235 GBP
2022-07-07	0.0204 GBP
2021-12-16	0.0171 GBP
2021-07-08	0.0169 GBP
2020-12-17	0.0154 GBP
2020-07-09	0.0152 GBP
2019-12-19	0.0150 GBP
2019-07-11	0.0153 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.