Sirius Real Estate Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	91.100	91.100	88.961	89.600	77.515	5,367,372
2023-12-13	89.300	91.250	88.000	88.700	74.464	2,764,984
2023-12-12	87.900	90.400	86.850	87.500	73.457	3,036,118
2023-12-11	89.600	91.600	87.950	88.950	74.674	2,039,045
2023-12-08	93.150	93.150	89.100	90.000	75.556	3,034,998
2023-12-07	93.000	93.000	89.050	90.100	75.639	5,523,984
2023-12-06	90.600	91.400	89.700	91.250	76.605	17,631,141
2023-12-05	88.300	90.800	87.050	90.800	76.227	11,389,700
2023-12-04	88.000	89.900	86.500	88.250	74.086	8,115,442
2023-12-01	86.150	89.115	86.150	88.800	74.548	2,799,187
2023-11-30	91.100	91.100	87.150	87.850	73.751	11,960,590
2023-11-29	90.000	90.000	87.550	88.000	73.877	1,040,438
2023-11-28	90.000	90.000	86.200	87.650	73.583	2,489,520
2023-11-27	91.100	91.100	88.450	88.450	74.254	1,303,469
2023-11-24	88.200	90.750	88.100	89.750	75.346	1,468,825
2023-11-23	91.000	91.000	87.450	88.950	74.674	1,632,066
2023-11-22	86.700	90.600	86.000	89.400	75.052	6,404,117
2023-11-21	88.200	89.817	86.100	86.250	72.407	32,327,670
2023-11-20	88.000	91.150	86.000	88.500	74.296	17,626,279
2023-11-17	93.000	93.000	90.000	91.350	76.689	2,524,901
2023-11-16	91.750	92.000	89.400	89.850	75.430	1,045,016
2023-11-15	90.400	92.900	90.300	91.450	76.773	2,762,790
2023-11-14	84.900	90.522	84.900	90.400	75.891	3,133,814
2023-11-13	87.600	87.600	84.050	86.300	72.449	1,161,348
2023-11-10	87.250	87.250	85.850	86.050	72.239	847,775
2023-11-09	86.750	87.000	85.500	86.850	72.911	1,573,165
2023-11-08	86.650	87.450	85.900	85.900	72.114	1,751,206
2023-11-07	84.050	87.200	84.050	86.350	72.491	1,624,425
2023-11-06	88.200	88.200	86.038	86.200	72.365	2,887,614
2023-11-03	87.700	88.600	85.900	87.400	73.373	2,010,354
2023-11-02	81.950	87.250	81.850	86.250	72.407	3,092,301
2023-11-01	79.500	81.650	79.500	81.200	68.168	1,956,915
2023-10-31	79.450	81.500	79.200	79.800	66.993	1,854,808
2023-10-30	78.600	80.950	78.600	79.300	66.573	911,937
2023-10-27	79.600	79.800	77.910	79.400	66.657	798,225
2023-10-26	80.000	80.000	78.050	78.650	66.027	4,212,601
2023-10-25	81.350	82.750	77.900	78.700	66.069	1,772,815
2023-10-24	82.250	82.300	80.600	80.600	67.664	978,788
2023-10-23	81.000	83.150	80.050	81.500	68.420	1,250,192
2023-10-20	82.450	83.650	81.100	82.250	69.049	1,857,125
2023-10-19	83.550	86.350	81.900	82.000	68.839	2,293,248
2023-10-18	84.300	85.091	82.650	82.650	69.385	3,276,926
2023-10-17	84.050	84.350	83.300	83.450	70.057	5,910,681
2023-10-16	84.650	86.900	83.350	84.050	70.560	3,035,202
2023-10-13	84.950	85.900	83.000	83.150	69.805	2,410,409
2023-10-12	85.600	86.800	84.950	85.450	71.736	8,748,210
2023-10-11	85.100	85.950	84.800	85.450	71.736	4,434,122
2023-10-10	86.250	86.550	85.200	85.200	71.526	4,634,948
2023-10-09	83.250	85.100	83.250	84.650	71.064	1,421,013
2023-10-06	83.250	85.000	83.250	84.700	71.106	2,202,643
2023-10-05	87.000	87.000	83.650	84.050	70.560	2,177,880
2023-10-04	87.000	87.000	83.900	84.550	70.980	1,893,218
2023-10-03	85.800	85.900	84.000	84.550	70.980	2,294,760
2023-10-02	86.600	86.950	84.600	85.200	71.526	1,626,856
2023-09-29	84.550	86.900	84.550	86.150	72.323	3,246,642
2023-09-28	85.800	87.550	84.350	84.800	71.190	1,944,746
2023-09-27	87.100	87.450	85.150	85.800	72.030	4,463,566
2023-09-26	88.300	91.550	86.850	87.050	73.079	7,451,293
2023-09-25	89.550	91.800	87.450	88.350	74.170	2,451,667
2023-09-22	89.850	91.800	89.250	89.700	75.304	7,937,333

← NewerPage 13 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.