Sirius Real Estate Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	102.90	102.90	101.50	102.00	96.077	3,564,752
2025-11-06	102.90	102.90	101.00	102.00	96.077	812,517
2025-11-05	102.90	102.90	100.20	102.00	96.077	1,355,307
2025-11-04	99.050	101.60	98.400	100.70	94.853	1,823,509
2025-11-03	99.100	100.40	99.100	99.500	93.722	2,081,187
2025-10-31	100.80	101.60	99.600	99.850	94.052	2,244,163
2025-10-30	101.70	103.10	100.40	100.40	94.570	1,789,985
2025-10-29	103.00	103.60	101.70	101.70	95.795	2,740,869
2025-10-28	102.60	103.10	101.68	102.90	96.925	2,169,160
2025-10-27	104.40	104.40	101.87	102.50	96.548	714,156
2025-10-24	104.40	104.40	101.00	103.10	97.113	1,563,568
2025-10-23	104.40	104.40	101.70	102.80	96.831	2,299,526
2025-10-22	100.60	104.20	100.00	103.30	97.302	8,071,348
2025-10-21	100.90	101.70	99.300	100.00	94.193	2,350,811
2025-10-20	98.950	99.850	98.400	99.000	93.251	2,864,161
2025-10-17	96.700	98.850	96.700	98.500	92.780	1,021,728
2025-10-16	101.00	101.00	97.650	98.800	93.063	1,881,656
2025-10-15	98.900	99.150	97.700	98.400	92.686	3,887,214
2025-10-14	99.950	100.70	97.950	98.750	93.016	3,411,551
2025-10-13	95.350	99.800	95.350	99.800	94.005	1,622,865
2025-10-10	96.700	98.650	96.700	97.350	91.697	1,093,108
2025-10-09	93.000	97.600	93.000	97.250	91.603	2,028,591
2025-10-08	96.200	96.727	95.441	96.150	90.567	1,731,126
2025-10-07	96.950	96.950	95.300	96.150	90.567	2,300,179
2025-10-06	97.000	97.400	94.081	96.350	90.755	2,513,992
2025-10-03	97.500	97.850	96.550	97.450	91.791	2,190,596
2025-10-02	97.000	97.200	95.900	97.100	91.462	3,350,933
2025-10-01	94.550	98.350	94.550	96.800	91.179	4,301,984
2025-09-30	96.300	98.000	95.150	97.750	92.074	5,199,481
2025-09-29	95.350	96.200	94.650	95.600	90.049	14,348,770
2025-09-26	95.550	96.300	94.950	95.650	90.096	1,568,015
2025-09-25	96.600	97.350	95.100	95.100	89.578	2,320,644
2025-09-24	98.750	98.750	96.450	97.250	91.603	4,807,023
2025-09-23	96.050	98.500	96.050	96.850	91.226	2,654,303
2025-09-22	98.750	98.750	96.400	97.250	91.603	3,229,562
2025-09-19	96.050	98.350	96.050	97.400	91.744	4,817,719
2025-09-18	96.900	98.150	96.500	98.000	92.309	3,509,479
2025-09-17	97.900	97.900	95.800	97.150	91.509	5,320,971
2025-09-16	97.400	97.800	95.428	95.800	90.237	4,171,257
2025-09-15	95.750	98.100	95.750	97.400	91.744	5,097,020
2025-09-12	99.950	99.950	97.100	97.750	92.074	1,601,768
2025-09-11	100.00	100.00	96.750	97.900	92.215	2,083,976
2025-09-10	97.950	97.950	96.200	97.650	91.980	5,454,080
2025-09-09	97.500	98.300	96.850	97.100	91.462	2,943,645
2025-09-08	99.750	99.750	96.900	97.550	91.886	1,857,528
2025-09-05	99.550	99.550	97.400	98.400	92.686	5,322,560
2025-09-04	97.050	98.950	96.250	97.850	92.168	5,512,845
2025-09-03	98.300	99.050	96.300	96.650	91.038	5,365,749
2025-09-02	101.40	101.40	98.300	98.700	92.969	2,195,437
2025-09-01	101.50	102.00	100.00	101.50	95.606	802,710
2025-08-29	101.00	101.90	100.60	101.60	95.700	4,341,537
2025-08-28	102.20	102.20	100.30	101.10	95.229	1,418,877
2025-08-27	100.10	102.30	100.10	101.70	95.795	1,345,074
2025-08-26	102.30	102.90	101.40	101.80	95.889	3,930,378
2025-08-22	101.40	103.00	101.10	102.70	96.736	7,716,918
2025-08-21	100.10	102.40	100.10	101.60	95.700	1,172,182
2025-08-20	100.00	102.00	100.00	101.80	95.889	813,164
2025-08-19	100.00	102.10	100.00	100.60	94.758	2,394,780
2025-08-18	102.00	102.00	100.30	100.80	94.947	2,457,943
2025-08-15	100.00	102.40	100.00	100.30	94.476	6,684,638

← NewerPage 5 of 22 · 1,267 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.