Sirius Real Estate Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	99.200	101.50	98.300	98.300	85.042	1,900,395
2024-06-07	100.00	101.70	100.00	100.60	87.032	2,623,844
2024-06-06	100.60	101.70	98.550	101.20	87.551	9,231,946
2024-06-05	100.50	101.00	98.682	100.10	86.599	8,102,090
2024-06-04	99.950	100.50	98.850	100.40	86.859	2,516,077
2024-06-03	95.850	100.70	95.850	100.70	87.118	2,932,010
2024-05-31	95.500	98.050	95.500	97.500	84.350	4,699,813
2024-05-30	97.700	97.800	94.800	96.650	83.615	3,385,718
2024-05-29	94.800	97.750	94.800	95.250	82.403	1,441,291
2024-05-28	97.250	97.400	96.150	96.950	83.874	979,468
2024-05-24	97.700	97.700	96.200	96.700	83.658	1,110,119
2024-05-23	97.900	98.050	96.000	96.800	83.744	1,245,714
2024-05-22	97.850	98.650	96.050	98.200	84.956	1,174,859
2024-05-21	99.450	99.450	97.200	97.700	84.523	1,161,185
2024-05-20	99.500	99.500	96.500	98.550	85.258	780,486
2024-05-17	99.300	99.500	97.400	98.450	85.172	1,191,873
2024-05-16	99.500	99.500	97.650	99.300	85.907	2,490,716
2024-05-15	97.450	99.200	96.400	98.550	85.258	2,328,675
2024-05-14	96.650	98.500	96.450	97.300	84.177	1,150,182
2024-05-13	99.650	99.650	96.900	97.250	84.134	955,249
2024-05-10	98.600	99.650	97.800	98.150	84.912	998,772
2024-05-09	97.000	99.150	97.000	97.750	84.566	1,802,982
2024-05-08	97.100	99.550	97.100	98.450	85.172	1,783,333
2024-05-07	99.500	99.500	97.000	98.800	85.475	4,014,625
2024-05-03	98.200	99.050	96.400	96.950	83.874	3,080,037
2024-05-02	95.000	98.200	95.000	97.500	84.350	1,292,039
2024-05-01	95.700	97.950	95.700	97.750	84.566	533,298
2024-04-30	95.900	98.000	95.900	97.400	84.263	2,722,605
2024-04-29	96.200	97.200	95.350	97.200	84.090	1,587,893
2024-04-26	93.000	96.200	93.000	95.350	82.490	2,286,037
2024-04-25	93.000	95.000	93.000	94.200	81.495	2,014,756
2024-04-24	95.450	95.950	94.198	94.300	81.582	3,869,829
2024-04-23	94.550	95.700	93.050	95.300	82.447	5,467,969
2024-04-22	94.550	95.500	93.100	94.550	81.798	7,567,347
2024-04-19	92.750	94.500	91.800	93.350	80.760	1,233,439
2024-04-18	91.550	94.150	91.550	93.400	80.803	5,589,659
2024-04-17	92.000	94.000	91.600	93.250	80.673	1,783,519
2024-04-16	92.500	94.500	92.500	93.350	80.760	3,256,322
2024-04-15	93.900	96.650	93.900	95.250	82.403	2,342,985
2024-04-12	96.950	96.950	94.800	95.100	82.274	3,636,756
2024-04-11	94.850	96.700	94.350	95.850	82.923	3,127,675
2024-04-10	95.000	97.490	95.000	95.650	82.749	1,499,649
2024-04-09	94.000	96.600	94.000	96.100	83.139	1,074,065
2024-04-08	95.550	96.350	94.150	96.250	83.269	2,200,273
2024-04-05	95.450	96.900	94.100	96.000	83.052	2,499,272
2024-04-04	94.600	97.500	94.600	96.950	83.874	3,258,119
2024-04-03	95.750	96.650	95.150	95.300	82.447	1,845,586
2024-04-02	97.850	97.850	96.300	96.300	83.312	5,940,540
2024-03-28	96.400	97.950	94.750	97.950	84.739	5,277,975
2024-03-27	91.000	96.800	91.000	96.800	83.744	5,875,668
2024-03-26	92.350	93.950	91.550	93.100	80.543	2,036,821
2024-03-25	91.000	94.000	91.000	92.900	80.370	3,529,458
2024-03-22	92.000	92.900	91.550	92.100	79.678	1,227,545
2024-03-21	92.900	93.900	91.100	91.350	79.029	1,901,961
2024-03-20	90.550	92.300	89.900	92.250	79.808	2,167,130
2024-03-19	90.150	91.500	90.050	90.950	78.683	987,770
2024-03-18	92.500	92.500	90.530	91.350	79.029	1,067,033
2024-03-15	92.000	93.400	90.500	91.250	78.943	36,764,992
2024-03-14	90.150	92.250	90.150	90.650	78.424	7,438,669
2024-03-13	90.550	91.650	90.450	90.600	78.381	9,156,953

← NewerPage 11 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.