Sirius Real Estate Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	88.200	91.566	87.710	90.000	75.556	5,830,969
2023-09-20	89.000	90.200	88.950	89.200	74.884	17,108,080
2023-09-19	88.400	90.000	87.600	88.200	74.044	9,105,495
2023-09-18	88.400	89.000	87.050	87.600	73.541	2,042,483
2023-09-15	90.600	90.600	88.000	88.400	74.212	3,198,677
2023-09-14	85.600	90.300	85.600	90.000	75.556	2,343,823
2023-09-13	87.200	88.600	87.040	87.450	73.415	6,354,281
2023-09-12	88.000	88.950	86.500	87.150	73.163	3,160,484
2023-09-11	87.250	90.050	87.250	88.750	74.506	543,691
2023-09-08	88.000	90.300	85.750	89.050	74.758	1,118,925
2023-09-07	87.850	89.600	87.350	89.200	74.884	1,248,732
2023-09-06	88.000	88.700	87.150	88.200	74.044	1,417,538
2023-09-05	85.000	88.700	85.000	88.400	74.212	838,063
2023-09-04	86.750	87.950	86.300	87.750	73.667	657,309
2023-09-01	87.400	87.950	86.050	87.150	73.163	1,880,534
2023-08-31	84.100	87.400	84.100	87.100	73.121	2,880,361
2023-08-30	85.350	86.300	84.900	85.900	72.114	972,400
2023-08-29	84.900	86.300	84.150	85.650	71.904	1,755,620
2023-08-25	84.000	84.900	83.428	83.600	70.183	1,250,155
2023-08-24	83.450	84.300	83.150	84.150	70.644	996,387
2023-08-23	81.650	82.857	79.450	82.800	69.511	605,755
2023-08-22	81.700	82.400	79.500	81.750	68.630	1,345,209
2023-08-21	79.650	81.750	79.300	79.300	66.573	1,010,371
2023-08-18	83.900	83.900	80.150	81.100	68.084	1,048,394
2023-08-17	83.900	83.900	81.250	82.950	69.637	924,177
2023-08-16	83.600	83.950	83.100	83.950	70.477	1,259,783
2023-08-15	85.000	85.000	81.350	83.950	70.477	1,078,070
2023-08-14	83.300	84.250	82.950	84.000	70.518	1,042,643
2023-08-11	83.800	84.950	83.500	84.100	70.602	806,159
2023-08-10	83.600	84.900	81.700	84.350	70.812	1,682,523
2023-08-09	83.150	83.900	81.850	83.900	70.435	1,295,438
2023-08-08	81.550	82.400	79.700	81.700	68.588	2,174,080
2023-08-07	81.800	83.050	80.500	81.050	68.042	3,110,152
2023-08-04	82.050	82.950	81.400	82.000	68.839	1,638,754
2023-08-03	81.750	83.550	81.450	83.000	69.679	3,353,034
2023-08-02	82.150	83.350	81.350	83.350	69.973	2,118,973
2023-08-01	83.850	84.800	81.050	82.300	69.091	1,745,943
2023-07-31	81.950	84.200	81.800	82.550	69.301	1,219,794
2023-07-28	83.400	84.950	81.700	82.200	69.007	2,047,222
2023-07-27	84.000	85.000	82.300	83.150	69.805	4,278,859
2023-07-26	84.800	84.900	82.450	83.000	69.679	5,255,815
2023-07-25	82.750	84.500	82.750	83.550	70.141	6,788,581
2023-07-24	82.600	85.100	82.550	83.300	69.931	9,182,706
2023-07-21	81.400	84.900	81.400	82.350	69.133	9,581,006
2023-07-20	84.000	84.600	82.500	83.900	70.435	2,804,554
2023-07-19	82.850	85.300	82.800	83.800	70.351	7,876,086
2023-07-18	80.650	81.900	80.500	81.150	68.126	1,847,192
2023-07-17	82.350	82.850	80.700	80.700	67.748	2,193,614
2023-07-14	84.800	86.700	82.400	82.700	69.427	1,474,813
2023-07-13	85.500	85.500	84.200	84.850	71.232	1,175,687
2023-07-12	83.350	88.700	83.350	87.400	71.223	2,358,720
2023-07-11	84.300	86.863	83.700	86.350	70.367	1,906,152
2023-07-10	84.300	85.100	83.000	83.550	68.085	1,355,661
2023-07-07	82.700	85.400	82.700	84.950	69.226	1,821,770
2023-07-06	86.650	86.650	83.050	83.050	67.678	2,327,583
2023-07-05	85.800	86.950	85.600	86.600	70.571	4,219,604
2023-07-04	88.000	88.000	85.000	86.500	70.489	6,350,893
2023-07-03	84.900	86.500	84.400	84.500	68.860	3,371,310
2023-06-30	86.250	86.250	84.200	85.350	69.552	1,686,839
2023-06-29	84.600	87.050	83.650	84.300	68.697	2,070,918

← NewerPage 14 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.