Sirius Real Estate Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	89.500	91.650	89.500	91.200	78.900	1,714,572
2024-03-11	90.000	91.450	90.000	90.800	78.554	1,283,292
2024-03-08	87.600	91.100	87.600	90.500	78.294	2,029,398
2024-03-07	89.150	89.700	87.750	88.550	76.607	1,506,839
2024-03-06	88.000	89.400	87.700	87.700	75.872	5,995,098
2024-03-05	85.900	88.350	85.900	87.350	75.569	3,537,789
2024-03-04	88.050	88.700	87.200	87.200	75.439	2,294,044
2024-03-01	87.350	88.700	87.000	88.600	76.650	3,739,759
2024-02-29	86.000	87.200	85.650	86.500	74.834	4,778,970
2024-02-28	86.150	86.550	84.650	85.650	74.098	4,019,784
2024-02-27	85.900	87.300	84.900	86.600	74.920	2,686,639
2024-02-26	84.300	86.750	84.300	84.650	73.233	5,129,805
2024-02-23	87.300	87.300	85.600	86.200	74.574	2,276,562
2024-02-22	86.000	87.250	85.200	87.100	75.353	2,979,068
2024-02-21	85.900	85.900	84.250	85.550	74.012	3,282,604
2024-02-20	85.250	85.850	83.550	84.550	73.147	4,082,977
2024-02-19	83.350	85.200	82.400	84.650	73.233	5,788,465
2024-02-16	85.450	85.450	82.600	83.200	71.979	3,115,870
2024-02-15	83.600	85.300	83.000	83.150	71.935	5,950,917
2024-02-14	83.300	84.700	82.600	82.650	71.503	6,817,213
2024-02-13	85.750	85.750	82.450	82.550	71.416	5,634,570
2024-02-12	85.550	85.950	83.950	84.650	73.233	26,568,439
2024-02-09	85.600	86.000	84.200	84.200	72.844	8,129,864
2024-02-08	85.300	86.450	84.800	85.100	73.622	4,131,432
2024-02-07	84.900	87.700	84.750	84.750	73.320	8,726,611
2024-02-06	85.800	87.850	84.900	85.800	74.228	6,108,579
2024-02-05	88.300	90.300	85.750	85.750	74.185	6,840,601
2024-02-02	89.500	90.800	88.900	88.900	76.910	9,341,534
2024-02-01	90.000	91.300	88.950	89.000	76.996	4,425,787
2024-01-31	90.400	91.950	88.950	90.800	78.554	3,568,534
2024-01-30	88.500	89.550	88.500	89.200	77.169	1,833,651
2024-01-29	86.500	88.650	84.800	88.650	76.694	1,712,015
2024-01-26	86.300	87.699	85.230	87.000	75.266	1,764,964
2024-01-25	86.200	86.400	85.300	85.450	73.925	2,789,271
2024-01-24	84.800	88.850	84.800	85.850	74.271	2,966,794
2024-01-23	87.550	87.550	84.900	84.900	73.449	1,904,644
2024-01-22	87.000	87.000	85.200	86.200	74.574	1,738,939
2024-01-19	87.150	87.150	85.450	85.650	74.098	831,948
2024-01-18	87.750	87.750	85.100	86.100	74.488	2,289,724
2024-01-17	89.900	89.900	85.600	85.800	74.228	2,418,377
2024-01-16	88.250	88.900	88.000	88.900	76.910	1,139,888
2024-01-15	89.400	90.850	87.450	88.650	76.694	1,261,423
2024-01-12	89.800	90.650	87.950	89.850	77.732	1,330,167
2024-01-11	90.200	90.200	87.650	88.000	76.131	874,018
2024-01-10	88.400	90.000	87.700	89.850	77.732	4,953,882
2024-01-09	86.700	89.650	86.700	87.650	75.828	3,407,124
2024-01-08	87.100	88.900	86.700	88.900	76.910	981,126
2024-01-05	90.000	93.600	87.700	88.000	76.131	2,438,578
2024-01-04	94.350	94.350	89.950	89.950	77.818	7,503,818
2024-01-03	92.000	93.450	90.400	90.450	78.251	3,921,635
2024-01-02	91.500	94.900	91.500	93.300	80.716	1,527,909
2023-12-29	94.400	95.100	93.750	94.300	81.582	1,411,341
2023-12-28	89.600	95.100	89.600	95.100	82.274	1,923,266
2023-12-27	89.150	94.100	89.150	93.850	81.192	1,433,035
2023-12-22	90.950	94.000	90.600	94.000	81.322	1,422,313
2023-12-21	89.350	92.250	89.350	90.700	78.467	1,116,613
2023-12-20	89.700	91.800	88.400	91.100	78.813	2,145,483
2023-12-19	88.450	90.300	87.100	88.600	76.650	2,248,973
2023-12-18	91.500	91.500	87.350	89.100	77.083	1,281,128
2023-12-15	91.500	91.500	87.700	90.350	78.164	5,358,975

← NewerPage 12 of 22 · 1,262 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.