Sirius Real Estate Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	99.500	100.70	97.300	100.10	100.10	2,119,040
2026-07-24	99.500	99.500	97.032	98.500	98.500	1,985,174
2026-07-23	97.300	99.100	96.400	97.500	97.500	4,621,868
2026-07-22	93.650	98.100	93.650	97.350	97.350	1,639,489
2026-07-21	96.600	98.100	96.600	97.300	97.300	5,504,067
2026-07-20	99.350	99.350	96.600	97.600	97.600	1,872,677
2026-07-17	95.350	98.250	95.350	97.000	97.000	1,491,772
2026-07-16	99.350	99.350	95.350	97.250	97.250	3,620,597
2026-07-15	96.550	96.550	93.300	94.900	94.900	7,558,049
2026-07-14	94.000	96.150	92.931	94.800	94.800	1,663,340
2026-07-13	93.000	96.200	93.000	94.350	94.350	1,057,337
2026-07-10	92.500	96.050	92.500	94.300	94.300	14,876,320
2026-07-09	93.950	96.150	92.900	94.250	94.250	1,989,969
2026-07-08	102.00	102.00	95.350	96.100	93.310	3,848,052
2026-07-07	96.100	98.500	96.100	97.750	94.912	1,956,640
2026-07-06	96.100	100.00	96.100	98.000	95.155	2,384,141
2026-07-03	99.600	99.600	96.400	98.650	95.786	1,781,817
2026-07-02	96.400	98.250	96.000	97.850	95.009	2,453,212
2026-07-01	96.550	97.300	95.900	97.000	94.184	5,909,999
2026-06-30	97.000	98.300	96.200	96.700	93.893	1,999,732
2026-06-29	101.00	101.00	97.300	97.600	94.767	4,708,090
2026-06-26	97.000	99.750	97.000	98.800	95.932	1,649,580
2026-06-25	100.70	100.80	99.150	99.450	96.563	2,091,142
2026-06-24	97.300	99.800	97.250	99.450	96.563	9,584,648
2026-06-23	95.700	97.450	95.650	97.250	94.427	2,039,874
2026-06-22	96.800	97.450	96.250	97.000	94.184	1,938,878
2026-06-19	98.500	98.700	96.640	96.650	93.844	18,186,119
2026-06-18	98.150	98.700	95.800	98.700	95.835	5,238,465
2026-06-17	99.950	99.950	97.500	97.750	94.912	1,983,773
2026-06-16	97.500	98.802	97.500	98.000	95.155	3,174,435
2026-06-15	99.950	100.70	97.700	98.200	95.349	2,844,836
2026-06-12	95.050	99.150	95.050	97.950	95.106	2,316,811
2026-06-11	95.050	97.600	95.050	97.000	94.184	2,956,029
2026-06-10	97.950	98.000	96.000	97.450	94.621	2,893,873
2026-06-09	96.050	97.650	93.650	96.100	93.310	8,535,398
2026-06-08	96.000	96.200	94.700	95.300	92.533	2,678,304
2026-06-05	97.300	98.150	95.900	96.400	93.601	8,991,598
2026-06-04	98.050	98.050	95.700	96.700	93.893	4,920,473
2026-06-03	98.500	98.600	95.300	95.950	93.164	3,969,035
2026-06-02	97.750	99.800	97.750	98.100	95.252	3,978,074
2026-06-01	103.00	103.00	97.450	98.550	95.689	3,707,842
2026-05-29	103.00	103.00	98.300	98.300	95.446	7,797,515
2026-05-28	98.000	99.650	97.950	99.250	96.369	7,470,303
2026-05-27	98.950	99.950	98.550	98.600	95.737	2,526,097
2026-05-26	100.30	100.30	98.900	99.000	96.126	2,776,818
2026-05-22	98.600	101.30	98.600	99.100	96.223	2,092,120
2026-05-21	98.600	101.00	98.600	99.900	97.000	2,237,193
2026-05-20	96.200	101.10	96.200	100.00	97.097	1,888,158
2026-05-19	99.550	100.60	97.550	99.150	96.272	1,986,716
2026-05-18	96.000	99.650	96.000	98.800	95.932	2,428,380
2026-05-15	98.100	99.110	96.213	97.600	94.767	3,904,248
2026-05-14	100.00	100.50	98.800	99.250	96.369	1,763,213
2026-05-13	98.500	100.40	98.100	99.350	96.466	3,899,016
2026-05-12	105.00	105.00	99.250	99.550	96.660	4,625,196
2026-05-11	99.500	103.00	99.500	102.10	99.136	2,110,845
2026-05-08	102.00	102.80	101.50	102.40	99.427	4,435,758
2026-05-07	105.50	105.50	102.50	102.50	99.524	4,955,948
2026-05-06	100.60	105.20	100.60	103.30	100.30	4,947,222
2026-05-05	99.500	101.10	99.400	100.50	97.582	4,840,336
2026-05-01	100.40	101.70	99.200	100.50	97.582	1,351,862

← NewerPage 2 of 3 · 128 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.