Sirius Real Estate Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	94.900	94.900	92.400	93.100	85.323	1,441,891
2025-05-20	94.900	94.900	92.250	94.000	86.148	1,479,428
2025-05-19	90.600	93.700	90.600	93.700	85.873	1,227,392
2025-05-16	92.150	93.700	91.500	93.700	85.873	1,159,061
2025-05-15	91.100	92.600	90.779	92.600	84.865	2,014,313
2025-05-14	91.350	92.200	90.950	91.850	84.178	2,832,593
2025-05-13	92.000	92.450	90.750	91.250	83.628	3,457,623
2025-05-12	91.200	93.800	91.200	91.600	83.949	1,367,485
2025-05-09	94.900	94.900	91.900	92.700	84.957	2,276,326
2025-05-08	93.700	94.050	91.750	92.150	84.453	3,334,123
2025-05-07	95.000	95.000	91.647	93.050	85.277	2,715,776
2025-05-06	95.000	95.000	91.900	93.400	85.598	5,182,959
2025-05-02	92.100	95.300	92.100	93.100	85.323	1,774,835
2025-05-01	90.150	96.000	90.150	95.800	87.798	1,562,851
2025-04-30	94.100	94.100	91.750	92.450	84.728	3,371,309
2025-04-29	93.100	93.700	91.595	92.300	84.590	2,618,260
2025-04-28	93.150	94.050	91.900	92.500	84.773	5,166,196
2025-04-25	92.150	93.050	90.750	93.050	85.277	2,742,202
2025-04-24	90.300	91.567	90.300	91.000	83.399	2,946,314
2025-04-23	91.850	91.850	90.301	90.700	83.124	1,570,858
2025-04-22	90.500	91.850	89.118	90.500	82.940	4,076,104
2025-04-17	89.500	90.350	88.700	90.200	82.665	1,582,816
2025-04-16	87.700	89.300	87.250	89.300	81.841	2,275,921
2025-04-15	85.050	87.650	85.050	87.550	80.237	1,951,897
2025-04-14	84.300	85.800	81.650	85.500	78.358	1,560,547
2025-04-11	82.850	83.250	80.650	82.550	75.654	2,134,748
2025-04-10	80.000	82.600	79.650	80.900	74.142	4,635,569
2025-04-09	81.100	81.100	75.950	77.100	70.660	7,403,819
2025-04-08	78.250	82.179	77.600	81.250	74.463	2,800,851
2025-04-07	82.000	82.300	78.200	78.850	72.264	5,550,950
2025-04-04	86.000	86.800	83.350	83.350	76.388	13,268,360
2025-04-03	82.400	86.650	82.400	86.550	79.320	8,380,936
2025-04-02	84.050	85.550	83.300	83.950	76.938	2,411,020
2025-04-01	84.500	85.850	84.428	85.500	78.358	2,371,453
2025-03-31	86.500	86.500	84.350	84.500	77.442	2,615,074
2025-03-28	85.850	86.100	85.000	85.000	77.900	1,988,756
2025-03-27	82.750	85.500	82.750	85.450	78.312	2,443,622
2025-03-26	83.300	84.000	83.150	83.500	76.525	2,589,284
2025-03-25	83.650	84.300	83.369	83.600	76.617	1,778,993
2025-03-24	85.650	87.100	83.400	83.400	76.433	2,314,977
2025-03-21	85.900	87.050	85.900	86.450	79.229	28,219,039
2025-03-20	85.650	87.350	85.650	86.850	79.595	10,246,860
2025-03-19	87.600	87.600	85.700	86.600	79.366	4,638,124
2025-03-18	85.500	87.150	85.400	86.150	78.954	3,742,010
2025-03-17	85.850	85.850	84.750	85.150	78.037	1,442,296
2025-03-14	84.000	85.350	83.450	84.800	77.717	2,706,816
2025-03-13	84.800	84.800	83.450	84.000	76.983	3,809,190
2025-03-12	81.800	83.550	81.800	83.450	76.479	2,302,583
2025-03-11	81.800	83.950	81.800	82.050	75.196	5,490,481
2025-03-10	79.400	83.200	79.400	82.550	75.654	4,043,884
2025-03-07	76.650	79.300	76.650	79.150	72.538	10,524,450
2025-03-06	79.800	79.800	76.650	78.000	71.485	3,829,803
2025-03-05	77.150	79.050	77.150	78.400	71.851	3,817,337
2025-03-04	80.250	80.250	77.200	77.550	71.072	2,369,389
2025-03-03	77.400	78.900	77.400	77.900	71.393	1,544,367
2025-02-28	80.250	80.250	77.600	78.700	72.126	3,728,224
2025-02-27	78.000	79.000	77.500	77.750	71.255	2,553,689
2025-02-26	79.000	80.100	79.000	79.550	72.905	2,072,948
2025-02-25	78.000	80.000	78.000	79.500	72.859	3,357,710
2025-02-24	78.850	79.750	78.300	78.450	71.897	20,990,760

← NewerPage 7 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.