Sirius Real Estate Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	97.200	100.40	95.875	100.10	97.194	2,923,301
2026-04-29	99.300	99.500	95.300	96.950	94.135	8,324,928
2026-04-28	99.300	99.850	98.400	98.850	95.980	1,939,991
2026-04-27	100.00	101.10	99.500	99.650	96.757	2,959,465
2026-04-24	100.00	102.80	100.00	100.70	97.777	1,744,623
2026-04-23	103.30	103.30	101.90	102.90	99.913	2,376,253
2026-04-22	102.20	103.40	102.20	102.70	99.718	4,519,255
2026-04-21	100.00	104.20	100.00	102.50	99.524	3,351,563
2026-04-20	105.00	105.00	101.90	102.40	99.427	1,645,843
2026-04-17	103.00	105.11	101.40	104.30	101.27	4,307,735
2026-04-16	102.20	102.50	100.70	101.60	98.650	5,919,625
2026-04-15	103.00	103.00	99.900	100.60	97.679	1,982,973
2026-04-14	98.500	100.80	98.500	100.00	97.097	1,892,703
2026-04-13	102.00	102.00	98.000	98.300	95.446	1,524,475
2026-04-10	100.30	100.80	99.500	99.500	96.611	2,063,325
2026-04-09	100.30	100.30	98.900	99.250	96.369	1,296,220
2026-04-08	97.300	101.90	97.300	100.00	97.097	3,831,173
2026-04-07	91.850	96.400	91.850	95.050	92.291	1,560,072
2026-04-02	93.000	96.200	93.000	95.200	92.436	2,238,471
2026-04-01	94.050	96.250	94.050	95.350	92.582	2,311,800
2026-03-31	93.350	94.200	91.350	92.600	89.912	7,520,099
2026-03-30	90.500	92.100	89.750	92.100	89.426	4,420,912
2026-03-27	93.250	94.200	91.000	91.250	88.601	2,767,459
2026-03-26	92.300	94.050	92.050	93.800	91.077	2,828,668
2026-03-25	95.700	95.700	92.500	93.250	90.543	3,251,247
2026-03-24	92.650	93.950	91.612	91.900	89.232	3,813,967
2026-03-23	93.050	94.750	89.750	92.150	89.475	5,457,338
2026-03-20	96.700	96.900	92.750	94.250	91.514	55,909,848
2026-03-19	101.50	101.50	95.000	95.000	92.242	5,826,624
2026-03-18	98.000	101.00	98.000	99.300	96.417	2,554,470
2026-03-17	95.500	99.950	95.500	99.800	96.903	4,371,008
2026-03-16	94.000	98.500	94.000	97.350	94.524	2,880,815
2026-03-13	96.800	97.600	94.850	97.350	94.524	4,635,995
2026-03-12	98.550	98.550	95.850	96.700	93.893	2,622,998
2026-03-11	98.000	99.250	97.700	99.150	96.272	1,897,370
2026-03-10	99.900	100.80	98.700	99.100	96.223	3,525,952
2026-03-09	100.70	101.90	97.500	98.350	95.495	6,507,268
2026-03-06	103.50	105.40	101.90	103.20	100.20	1,115,834
2026-03-05	105.00	106.64	104.30	104.40	101.37	1,643,851
2026-03-04	106.30	107.40	104.60	106.00	102.92	2,575,773
2026-03-03	108.40	109.20	105.30	107.00	103.89	7,558,571
2026-03-02	110.90	112.00	108.70	109.30	106.13	2,755,823
2026-02-27	110.70	113.00	110.20	111.90	108.65	4,864,830
2026-02-26	108.00	112.00	108.00	110.70	107.49	5,099,575
2026-02-25	108.70	110.90	108.10	109.90	106.71	3,951,020
2026-02-24	108.00	110.30	107.80	108.50	105.35	5,657,212
2026-02-23	107.70	109.50	107.10	108.80	105.64	5,460,076
2026-02-20	105.80	108.60	105.80	107.60	104.48	8,211,425
2026-02-19	106.50	106.90	105.50	106.30	103.21	1,936,894
2026-02-18	105.60	106.00	104.30	105.60	102.53	3,667,273
2026-02-17	102.00	106.00	102.00	105.00	101.95	8,038,039
2026-02-16	103.60	103.60	100.30	101.00	98.068	2,168,285
2026-02-13	102.00	103.90	101.90	103.40	100.40	2,665,851
2026-02-12	102.20	103.30	100.20	102.80	99.816	3,796,598
2026-02-11	97.500	101.91	97.500	101.70	98.747	8,068,783
2026-02-10	99.300	100.60	99.250	100.60	97.679	1,606,990
2026-02-09	99.500	101.18	97.700	99.500	96.611	3,051,024
2026-02-06	95.900	99.300	95.900	99.300	96.417	1,174,800
2026-02-05	96.250	100.00	96.250	97.650	94.815	2,299,115
2026-02-04	97.000	99.600	97.000	99.150	96.272	4,469,012

← NewerPage 3 of 22 · 1,262 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.