Sirius Real Estate Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	84.600	87.050	83.650	84.300	68.697	2,070,918
2023-06-28	81.000	86.050	81.000	85.200	69.430	4,858,323
2023-06-27	83.500	85.000	82.600	84.150	68.574	2,035,322
2023-06-26	83.000	84.450	81.400	84.450	68.819	2,927,072
2023-06-23	88.000	88.000	83.150	83.150	67.759	1,888,382
2023-06-22	86.000	88.600	86.000	87.750	71.508	1,725,236
2023-06-21	88.600	90.250	86.250	87.550	71.345	1,973,779
2023-06-20	87.600	89.242	87.100	88.650	72.241	1,776,652
2023-06-19	87.400	89.650	86.600	88.650	72.241	2,540,406
2023-06-16	86.150	87.954	86.150	87.500	71.304	5,720,465
2023-06-15	88.150	88.700	86.550	87.900	71.630	1,151,011
2023-06-14	90.000	90.000	86.250	88.500	72.119	2,390,069
2023-06-13	90.000	90.000	85.750	86.750	70.693	1,473,812
2023-06-12	88.750	90.430	85.600	87.700	71.467	1,277,432
2023-06-09	88.000	91.950	88.000	88.900	72.445	954,572
2023-06-08	88.000	91.400	88.000	90.200	73.505	2,856,262
2023-06-07	90.000	91.301	88.400	90.100	73.423	1,512,330
2023-06-06	85.200	90.000	85.200	89.400	72.853	1,859,709
2023-06-05	85.000	89.200	82.600	88.300	71.956	3,288,002
2023-06-02	83.950	85.300	81.650	84.850	69.145	1,853,151
2023-06-01	82.500	83.400	80.850	83.100	67.719	2,483,137
2023-05-31	80.600	82.000	78.650	82.000	66.822	9,789,086
2023-05-30	77.550	79.700	77.550	79.650	64.907	3,367,563
2023-05-26	80.350	80.350	78.200	78.550	64.011	1,132,033
2023-05-25	80.400	80.500	78.200	78.750	64.174	1,033,176
2023-05-24	81.000	81.000	78.200	80.350	65.478	2,873,055
2023-05-23	80.400	81.550	79.300	80.350	65.478	3,515,965
2023-05-22	81.350	81.700	79.000	80.300	65.437	1,641,676
2023-05-19	79.100	79.700	78.250	79.550	64.826	1,218,334
2023-05-18	78.900	79.000	78.200	78.250	63.766	1,145,506
2023-05-17	79.200	81.550	78.000	78.750	64.174	1,861,712
2023-05-16	80.250	80.250	78.250	79.650	64.907	2,713,621
2023-05-15	79.550	80.601	77.600	78.700	64.133	2,198,486
2023-05-12	82.000	82.000	77.700	78.350	63.848	1,053,863
2023-05-11	80.650	80.900	78.400	79.400	64.704	2,607,814
2023-05-10	78.850	81.050	78.850	80.150	65.315	1,512,353
2023-05-09	81.200	81.950	79.100	81.400	66.333	2,709,911
2023-05-05	81.800	83.450	80.300	81.950	66.782	1,362,439
2023-05-04	82.500	82.500	81.250	82.100	66.904	1,435,652
2023-05-03	81.550	82.200	80.250	82.200	66.985	1,237,212
2023-05-02	80.300	81.200	80.000	80.600	65.681	953,782
2023-04-28	81.000	81.000	78.400	80.550	65.641	2,706,911
2023-04-27	79.350	81.500	78.350	80.000	65.193	866,526
2023-04-26	80.000	80.000	78.100	79.050	64.418	1,879,965
2023-04-25	80.000	80.000	76.250	79.150	64.500	1,894,947
2023-04-24	77.950	79.050	77.950	78.350	63.848	621,249
2023-04-21	76.000	78.750	75.800	78.450	63.929	1,637,663
2023-04-20	78.600	78.600	75.300	75.300	61.362	2,229,969
2023-04-19	78.000	78.000	75.150	75.400	61.444	4,400,069
2023-04-18	81.450	81.450	78.000	78.750	64.174	955,064
2023-04-17	80.800	81.500	78.650	80.150	65.315	1,324,380
2023-04-14	80.900	81.100	78.686	81.100	66.089	2,913,226
2023-04-13	77.900	79.402	77.000	78.450	63.929	11,527,010
2023-04-12	78.600	79.750	76.650	79.450	64.744	2,275,615
2023-04-11	78.050	79.300	77.250	79.200	64.541	2,238,545
2023-04-06	78.000	79.000	76.500	77.950	63.522	876,270
2023-04-05	79.050	79.400	78.000	78.200	63.726	1,711,111
2023-04-04	75.000	79.700	75.000	79.050	64.418	2,285,667
2023-04-03	76.000	78.400	75.200	78.400	63.889	2,650,709
2023-03-31	74.200	77.200	71.900	76.700	62.503	3,082,703

← NewerPage 15 of 22 · 1,263 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.