Sirius Real Estate Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	98.550	99.450	97.550	97.850	95.009	2,608,980
2026-02-02	102.90	102.90	97.600	98.500	95.640	7,696,200
2026-01-30	101.40	101.40	98.100	98.250	95.398	1,882,017
2026-01-29	101.00	102.40	98.450	101.40	98.456	1,188,752
2026-01-28	97.000	99.450	97.000	98.800	95.932	3,924,129
2026-01-27	99.900	100.40	97.200	98.400	95.543	4,376,726
2026-01-26	101.00	101.00	98.500	100.20	97.291	1,524,784
2026-01-23	102.90	102.90	99.500	100.70	97.777	1,252,241
2026-01-22	96.600	101.70	96.600	100.70	97.777	2,991,046
2026-01-21	99.000	100.80	98.592	99.350	96.466	3,461,709
2026-01-20	102.90	102.90	99.200	99.600	96.708	1,124,390
2026-01-19	102.90	102.90	100.20	100.80	97.874	1,219,966
2026-01-16	102.00	102.40	100.20	101.90	98.942	2,106,720
2026-01-15	99.400	102.00	99.187	101.60	98.650	1,537,358
2026-01-14	99.850	100.30	98.300	100.20	97.291	1,586,650
2026-01-13	100.40	100.40	98.700	99.150	96.272	1,005,281
2026-01-12	99.750	100.30	99.250	99.950	97.048	1,591,568
2026-01-09	100.20	100.80	99.700	100.50	97.582	2,560,064
2026-01-08	98.050	100.50	98.050	100.20	97.291	2,334,237
2026-01-07	96.950	99.200	95.450	99.050	96.174	1,673,344
2026-01-06	95.600	96.350	94.750	96.050	93.262	1,855,440
2026-01-05	95.050	96.000	94.150	95.400	92.630	3,126,026
2026-01-02	97.150	97.250	94.900	95.400	92.630	1,472,130
2025-12-31	96.600	97.200	95.947	96.300	93.504	422,124
2025-12-30	96.650	96.950	86.800	96.700	93.893	733,661
2025-12-29	93.050	96.550	93.050	96.250	93.456	846,760
2025-12-24	93.250	95.100	93.250	94.500	91.757	405,232
2025-12-23	95.700	95.700	94.150	94.750	91.999	1,520,696
2025-12-22	92.050	94.300	92.000	94.300	91.562	887,678
2025-12-19	92.050	93.550	92.050	93.050	90.349	3,599,712
2025-12-18	93.600	93.600	92.600	93.550	90.834	2,063,183
2025-12-17	92.650	93.650	92.050	93.300	90.591	2,165,842
2025-12-16	93.300	93.300	91.000	92.200	89.523	2,449,668
2025-12-15	91.350	91.900	91.100	91.100	88.455	1,372,431
2025-12-12	91.200	91.700	91.000	91.400	88.747	1,933,825
2025-12-11	92.450	92.900	89.950	91.050	88.407	3,703,710
2025-12-10	95.450	95.450	93.650	93.800	88.353	2,617,420
2025-12-09	93.900	95.450	93.900	94.900	89.389	3,161,053
2025-12-08	93.900	96.950	93.900	94.600	89.107	2,337,531
2025-12-05	97.000	98.000	96.400	96.650	91.038	4,313,425
2025-12-04	95.000	97.650	95.000	96.750	91.132	2,642,187
2025-12-03	98.050	98.050	96.450	97.350	91.697	2,047,909
2025-12-02	94.900	98.300	94.900	97.300	91.650	1,015,787
2025-12-01	99.800	99.800	96.900	97.250	91.603	4,079,560
2025-11-28	96.450	99.617	96.450	98.200	92.498	3,452,560
2025-11-27	96.500	98.858	96.500	98.850	93.110	3,473,750
2025-11-26	95.050	97.308	94.300	97.300	91.650	6,402,472
2025-11-25	96.700	96.700	94.050	94.800	89.295	13,060,280
2025-11-24	97.500	97.500	93.850	94.550	89.060	3,165,313
2025-11-21	94.500	95.650	94.125	95.200	89.672	1,771,873
2025-11-20	95.000	98.850	94.300	94.850	89.342	3,724,983
2025-11-19	96.950	97.100	96.250	96.250	90.661	6,052,534
2025-11-18	95.050	97.300	95.050	96.000	90.426	5,384,241
2025-11-17	98.800	100.80	96.000	96.000	90.426	6,075,917
2025-11-14	98.550	101.30	97.800	98.850	93.110	1,790,678
2025-11-13	100.60	101.10	99.750	99.750	93.958	1,303,018
2025-11-12	104.00	104.00	100.60	100.60	94.758	1,810,553
2025-11-11	98.100	103.60	98.100	103.50	97.490	1,975,552
2025-11-10	102.90	103.40	101.10	102.80	96.831	1,525,073
2025-11-07	102.90	102.90	101.50	102.00	96.077	3,564,752

← NewerPage 4 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.