Sirius Real Estate Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	100.00	103.30	100.00	101.20	95.324	6,699,757
2025-08-13	100.00	102.90	100.00	102.60	96.642	16,496,119
2025-08-12	104.90	105.80	100.30	100.30	94.476	3,247,974
2025-08-11	105.10	106.00	103.70	104.90	98.809	1,364,699
2025-08-08	103.00	106.10	103.00	105.70	99.562	1,701,069
2025-08-07	107.00	107.00	104.40	105.40	99.280	17,965,711
2025-08-06	104.40	106.90	104.00	106.40	100.22	5,038,770
2025-08-05	101.00	104.40	101.00	104.00	97.961	6,568,673
2025-08-04	105.30	105.30	102.50	104.00	97.961	8,119,812
2025-08-01	103.60	104.20	101.60	102.70	96.736	11,772,030
2025-07-31	105.30	105.40	104.10	104.10	98.055	10,148,540
2025-07-30	98.800	105.10	98.800	104.60	98.526	10,471,810
2025-07-29	101.60	103.30	99.850	102.60	96.642	3,604,194
2025-07-28	101.20	102.40	99.050	101.30	95.418	2,295,799
2025-07-25	97.000	101.80	97.000	100.70	94.853	4,111,466
2025-07-24	97.000	101.00	97.000	100.20	94.382	3,867,016
2025-07-23	97.000	100.50	97.000	98.700	92.969	4,699,700
2025-07-22	96.700	99.500	96.700	99.250	93.487	4,396,678
2025-07-21	92.800	98.200	92.800	98.200	92.498	2,290,115
2025-07-18	92.800	96.200	92.800	95.950	90.378	4,981,711
2025-07-17	92.800	94.850	92.800	93.450	88.024	4,817,207
2025-07-16	95.000	95.450	94.350	94.450	88.966	2,648,384
2025-07-15	93.200	96.855	93.200	95.450	89.907	2,478,660
2025-07-14	95.050	95.350	92.650	94.650	89.154	1,156,235
2025-07-11	91.750	95.350	91.750	95.050	89.531	7,991,060
2025-07-10	93.000	94.650	92.000	93.650	88.212	1,908,634
2025-07-09	93.000	96.100	93.000	94.100	88.636	1,620,465
2025-07-08	94.200	94.800	93.472	94.300	88.824	1,706,006
2025-07-07	96.800	96.800	94.750	94.750	89.248	973,302
2025-07-04	96.800	96.800	94.550	95.500	89.955	1,439,418
2025-07-03	95.000	96.750	95.000	95.750	90.190	2,024,104
2025-07-02	97.000	98.950	94.150	94.650	89.154	9,008,327
2025-07-01	98.150	98.400	96.650	97.500	91.838	5,019,810
2025-06-30	97.300	97.650	96.250	97.500	91.838	3,553,065
2025-06-27	95.250	97.100	95.250	96.300	90.708	1,603,971
2025-06-26	94.700	97.000	94.350	96.450	90.849	5,127,019
2025-06-25	97.450	97.450	95.910	96.250	88.210	1,240,760
2025-06-24	96.500	97.000	95.700	95.850	87.843	2,066,952
2025-06-23	95.000	96.500	95.000	96.400	88.348	3,778,641
2025-06-20	97.450	97.450	95.900	96.400	88.348	4,987,476
2025-06-19	93.300	96.450	93.300	95.700	87.706	1,813,104
2025-06-18	96.600	97.100	94.700	97.100	88.989	2,895,709
2025-06-17	96.300	96.300	93.700	95.100	87.156	3,230,179
2025-06-16	92.550	94.400	92.550	94.250	86.377	3,231,921
2025-06-13	92.650	94.645	92.650	93.400	85.598	1,232,860
2025-06-12	94.000	97.100	93.550	94.800	86.881	2,928,287
2025-06-11	96.600	97.150	94.800	95.100	87.156	2,825,588
2025-06-10	95.700	97.750	95.700	97.050	88.943	2,858,464
2025-06-09	100.00	100.00	96.900	97.100	88.989	5,178,802
2025-06-06	95.700	97.750	95.700	97.650	89.493	4,978,360
2025-06-05	100.00	100.00	96.200	96.950	88.852	3,022,529
2025-06-04	100.00	100.00	96.500	97.300	89.172	3,007,391
2025-06-03	98.500	99.250	95.700	97.300	89.172	8,469,672
2025-06-02	93.450	98.100	93.450	97.100	88.989	1,493,882
2025-05-30	95.000	95.900	94.500	95.350	87.385	5,779,273
2025-05-29	93.750	94.580	93.650	94.450	86.560	1,121,519
2025-05-28	93.750	93.750	92.100	93.600	85.781	4,216,871
2025-05-27	93.750	93.750	90.950	92.600	84.865	2,248,967
2025-05-23	93.750	93.750	89.850	91.450	83.811	3,066,727
2025-05-22	90.600	93.700	90.500	91.150	83.536	1,953,062

← NewerPage 6 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.