Sirius Real Estate Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	81.500	81.543	80.100	80.400	65.518	2,322,627
2023-01-04	78.700	81.000	78.000	80.000	65.193	2,462,322
2023-01-03	73.600	78.600	73.600	77.200	62.911	8,338,092
2022-12-30	76.000	76.600	74.000	74.000	60.303	442,719
2022-12-29	75.000	75.700	73.580	75.700	61.688	866,927
2022-12-28	72.700	74.000	72.400	74.000	60.303	1,794,273
2022-12-23	74.200	74.900	72.700	72.700	59.244	1,604,334
2022-12-22	74.000	75.571	73.300	73.300	59.733	1,789,929
2022-12-21	71.900	74.600	71.900	73.400	59.814	1,832,968
2022-12-20	71.100	73.900	71.100	72.000	58.673	3,341,058
2022-12-19	71.700	74.000	70.600	73.100	59.570	2,523,215
2022-12-16	77.000	77.700	70.400	70.400	57.369	7,425,731
2022-12-15	79.000	79.600	77.600	77.700	63.318	1,487,028
2022-12-14	80.300	80.300	79.100	79.300	64.622	4,858,521
2022-12-13	81.000	81.200	77.600	80.000	65.193	4,221,107
2022-12-12	78.100	79.300	77.100	78.600	64.052	6,654,446
2022-12-09	81.000	81.000	78.300	78.800	64.215	1,188,581
2022-12-08	82.000	82.900	79.800	79.800	65.030	2,831,655
2022-12-07	84.000	84.200	81.700	83.700	66.293	9,210,824
2022-12-06	81.900	84.400	81.900	82.500	65.342	2,588,337
2022-12-05	83.000	84.400	82.100	82.300	65.184	1,505,669
2022-12-02	81.300	83.100	80.250	82.600	65.421	1,388,390
2022-12-01	84.200	84.700	79.700	80.800	63.996	2,013,130
2022-11-30	83.800	85.000	82.256	82.400	65.263	3,932,962
2022-11-29	83.300	84.900	82.600	82.900	65.659	2,452,246
2022-11-28	83.500	83.900	81.900	81.900	64.867	11,412,400
2022-11-25	85.200	85.200	82.700	82.900	65.659	5,368,709
2022-11-24	84.900	87.500	84.900	85.400	67.639	2,781,587
2022-11-23	83.000	85.100	83.000	83.600	66.213	4,804,006
2022-11-22	84.000	84.625	82.583	83.700	66.293	6,181,774
2022-11-21	83.000	84.422	80.000	82.200	65.105	2,524,826
2022-11-18	79.000	82.400	78.000	81.900	64.867	2,507,598
2022-11-17	77.400	79.000	77.300	78.400	62.095	1,318,268
2022-11-16	78.200	78.900	76.317	77.900	61.699	2,887,044
2022-11-15	78.100	79.500	77.500	78.300	62.016	2,010,776
2022-11-14	78.000	79.000	76.000	78.700	62.333	1,281,539
2022-11-11	75.200	79.800	75.000	79.000	62.570	2,944,909
2022-11-10	70.500	75.600	69.700	75.100	59.481	2,668,513
2022-11-09	71.400	72.100	70.400	71.100	56.313	1,962,831
2022-11-08	72.400	72.400	68.600	71.400	56.551	1,654,809
2022-11-07	68.100	70.900	68.100	70.000	55.442	2,812,307
2022-11-04	69.500	69.700	68.300	68.800	54.491	2,102,906
2022-11-03	69.200	70.000	68.100	68.600	54.333	1,121,168
2022-11-02	72.400	72.400	69.900	70.300	55.679	2,078,510
2022-11-01	72.000	72.000	70.600	71.600	56.709	6,313,632
2022-10-31	70.900	71.300	69.900	70.500	55.838	2,345,906
2022-10-28	71.000	71.900	69.600	70.400	55.759	3,394,629
2022-10-27	72.000	72.300	70.300	71.500	56.630	5,549,999
2022-10-26	70.900	71.000	69.600	70.800	56.076	2,153,762
2022-10-25	68.100	70.700	67.600	70.000	55.442	6,768,824
2022-10-24	68.600	69.500	66.800	68.200	54.016	2,422,925
2022-10-21	68.700	70.700	67.900	69.200	54.808	1,825,275
2022-10-20	72.000	72.000	69.000	70.300	55.679	1,946,863
2022-10-19	73.400	73.400	69.600	69.700	55.204	6,325,810
2022-10-18	73.100	73.400	71.400	71.600	56.709	2,078,837
2022-10-17	70.000	73.400	70.000	72.400	57.343	1,574,304
2022-10-14	68.300	72.100	68.300	70.300	55.679	3,829,481
2022-10-13	66.300	69.800	65.200	67.700	53.620	3,238,494
2022-10-12	68.000	68.700	65.600	66.600	52.749	3,806,069
2022-10-11	71.000	71.200	68.600	68.600	54.333	2,992,757

← NewerPage 17 of 22 · 1,268 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.