Sirius Real Estate Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	97.350	98.550	94.900	96.000	85.362	1,350,009
2024-09-02	98.700	98.700	96.500	97.000	86.251	1,208,216
2024-08-30	96.400	98.450	96.400	97.850	87.007	5,941,941
2024-08-29	100.60	100.60	96.750	97.450	86.651	1,357,470
2024-08-28	100.60	100.60	98.150	99.250	88.252	973,825
2024-08-27	94.950	100.10	94.950	99.200	88.207	6,448,210
2024-08-23	97.950	97.950	95.700	97.050	86.296	1,444,018
2024-08-22	97.950	97.950	95.650	96.300	85.629	1,382,354
2024-08-21	95.950	97.500	94.950	95.850	85.229	2,105,450
2024-08-20	97.950	97.950	95.100	95.900	85.273	1,546,530
2024-08-19	94.950	97.450	94.950	96.250	85.584	1,584,122
2024-08-16	97.350	97.350	96.300	96.900	86.162	1,043,877
2024-08-15	97.100	97.250	95.470	96.700	85.984	1,374,104
2024-08-14	97.000	97.000	95.450	95.450	84.873	2,195,918
2024-08-13	94.100	95.950	94.100	95.800	85.184	1,832,329
2024-08-12	94.500	96.500	94.150	95.700	85.095	1,402,387
2024-08-09	95.100	97.000	95.100	96.150	85.495	1,814,685
2024-08-08	92.550	95.300	92.550	94.900	84.384	1,934,277
2024-08-07	93.250	94.750	93.250	94.750	84.251	1,919,525
2024-08-06	93.650	94.450	92.100	93.300	82.961	2,163,955
2024-08-05	96.000	96.000	91.845	93.300	82.961	3,458,547
2024-08-02	95.000	96.050	94.100	95.450	84.873	2,923,899
2024-08-01	93.700	96.500	93.700	95.600	85.006	2,260,147
2024-07-31	93.700	96.100	93.700	94.200	83.761	2,169,043
2024-07-30	96.100	96.100	94.000	94.900	84.384	1,124,072
2024-07-29	92.500	95.550	92.500	94.850	84.339	1,629,151
2024-07-26	95.500	95.500	93.750	94.800	84.295	1,180,859
2024-07-25	93.700	94.000	92.650	93.350	83.006	1,843,032
2024-07-24	94.000	94.700	93.350	93.600	83.228	1,162,667
2024-07-23	96.600	96.650	94.100	94.550	84.073	3,930,852
2024-07-22	95.800	96.400	94.145	94.600	84.117	2,606,088
2024-07-19	94.050	95.100	94.050	94.650	84.162	1,977,803
2024-07-18	97.800	97.800	95.300	95.400	84.829	2,806,331
2024-07-17	99.500	99.500	96.000	96.200	85.540	6,442,143
2024-07-16	98.200	99.200	96.900	98.300	87.407	7,336,679
2024-07-15	96.000	97.300	95.800	96.850	86.118	5,321,810
2024-07-12	97.500	97.500	94.000	96.000	85.362	6,024,740
2024-07-11	97.150	98.100	94.000	97.600	86.785	42,320,809
2024-07-10	95.650	97.450	95.250	97.450	86.651	1,929,524
2024-07-09	95.000	96.550	94.900	95.550	84.962	812,101
2024-07-08	96.550	97.700	95.100	95.800	85.184	1,242,293
2024-07-05	96.200	97.950	96.050	96.550	85.851	1,698,417
2024-07-04	96.500	97.200	94.250	95.650	85.051	1,399,617
2024-07-03	92.500	95.900	92.500	95.900	85.273	2,780,251
2024-07-02	95.000	95.000	92.850	93.400	83.050	1,610,195
2024-07-01	95.900	95.900	92.450	94.000	83.584	2,327,402
2024-06-28	94.500	94.500	92.850	93.800	83.406	1,216,589
2024-06-27	94.000	95.750	93.450	93.750	83.361	3,358,378
2024-06-26	95.000	97.050	95.000	96.200	83.225	1,987,615
2024-06-25	95.000	97.000	95.000	96.200	83.225	1,106,436
2024-06-24	97.000	97.000	95.500	96.600	83.571	1,498,486
2024-06-21	95.500	97.900	93.150	96.700	83.658	6,500,304
2024-06-20	97.750	98.300	95.700	98.300	85.042	3,455,379
2024-06-19	98.600	98.900	96.400	96.550	83.528	4,983,301
2024-06-18	95.900	97.150	95.900	96.850	83.788	2,772,200
2024-06-17	98.900	98.900	96.100	96.150	83.182	1,828,239
2024-06-14	99.750	99.750	96.150	97.000	83.917	1,603,730
2024-06-13	99.250	99.450	97.400	98.100	84.869	1,455,768
2024-06-12	96.250	98.850	96.250	98.450	85.172	5,251,927
2024-06-11	100.00	100.00	95.950	96.850	83.788	1,681,843

← NewerPage 10 of 22 · 1,267 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.