Sirius Real Estate Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	77.800	79.050	77.800	78.600	72.034	5,389,629
2025-02-20	77.400	78.458	77.400	78.000	71.485	6,970,938
2025-02-19	79.850	79.850	77.250	77.850	71.347	5,939,299
2025-02-18	79.850	79.850	77.300	77.500	71.026	7,248,168
2025-02-17	78.550	78.600	77.750	77.850	71.347	1,843,755
2025-02-14	77.850	79.200	77.850	78.350	71.805	1,816,019
2025-02-13	77.000	79.350	77.000	78.900	72.309	4,963,288
2025-02-12	77.500	79.800	77.500	78.550	71.989	7,621,247
2025-02-11	78.300	79.168	78.050	78.200	71.668	3,919,387
2025-02-10	77.000	79.300	77.000	78.700	72.126	5,788,273
2025-02-07	78.400	78.850	77.200	77.200	70.751	4,956,419
2025-02-06	77.500	79.750	77.500	78.300	71.759	6,122,869
2025-02-05	76.750	77.700	76.750	77.700	71.210	10,032,330
2025-02-04	77.150	78.050	76.800	76.850	70.431	6,018,507
2025-02-03	78.750	79.100	76.850	77.750	71.255	10,754,940
2025-01-31	79.000	80.500	79.000	80.150	73.455	1,971,038
2025-01-30	79.650	80.850	78.200	80.050	73.363	3,304,882
2025-01-29	78.150	78.750	77.450	77.450	70.980	5,712,433
2025-01-28	75.550	79.800	75.550	78.100	71.576	6,366,453
2025-01-27	78.550	78.550	75.750	76.700	70.293	4,799,991
2025-01-24	75.550	77.865	75.550	75.950	69.606	3,302,449
2025-01-23	78.250	78.550	76.150	76.800	70.385	7,062,120
2025-01-22	80.300	80.300	76.850	77.000	70.568	3,304,503
2025-01-21	78.500	79.500	78.300	78.300	71.759	3,560,250
2025-01-20	80.300	80.300	78.700	79.000	72.401	5,010,428
2025-01-17	78.800	80.100	78.750	80.100	73.409	3,550,788
2025-01-16	75.200	78.650	75.200	78.600	72.034	6,142,711
2025-01-15	74.250	76.500	74.200	76.500	70.110	2,966,946
2025-01-14	75.500	75.500	73.500	73.700	67.544	3,929,469
2025-01-13	73.650	74.050	72.850	73.100	66.994	3,637,555
2025-01-10	75.500	75.500	73.000	73.150	67.040	4,296,946
2025-01-09	73.150	73.800	72.650	73.350	67.223	13,060,920
2025-01-08	75.800	77.700	73.000	73.200	67.086	5,346,479
2025-01-07	77.800	78.050	75.500	75.500	69.193	8,140,454
2025-01-06	77.400	79.100	77.400	77.750	71.255	2,069,617
2025-01-03	79.350	79.850	77.750	78.000	71.485	996,559
2025-01-02	78.650	78.850	77.750	78.250	71.714	1,104,237
2024-12-31	78.300	78.800	77.600	78.500	71.943	944,770
2024-12-30	77.300	78.000	77.300	77.850	71.347	1,052,949
2024-12-27	79.350	79.350	77.300	78.000	71.485	11,112,210
2024-12-24	77.450	78.200	77.400	78.200	71.668	433,109
2024-12-23	79.350	79.350	77.150	77.450	70.980	808,856
2024-12-20	78.650	78.650	75.750	78.350	71.805	5,497,563
2024-12-19	79.250	79.650	77.400	77.550	71.072	4,522,299
2024-12-18	79.900	80.000	79.500	79.500	72.859	17,926,580
2024-12-17	79.650	80.750	79.150	79.650	72.997	3,540,128
2024-12-16	82.000	83.650	80.056	80.400	73.684	5,150,885
2024-12-13	82.550	83.350	82.100	82.150	75.288	2,234,238
2024-12-12	84.400	85.734	82.350	82.750	75.838	1,730,987
2024-12-11	87.650	87.650	84.950	85.900	76.381	1,201,336
2024-12-10	86.150	86.950	85.850	86.500	76.915	2,866,651
2024-12-09	87.150	87.950	86.150	86.750	77.137	2,341,539
2024-12-06	87.000	88.400	86.950	87.200	77.537	1,382,550
2024-12-05	88.350	88.650	87.800	87.800	78.071	4,833,047
2024-12-04	84.550	88.650	84.550	88.450	78.649	4,345,057
2024-12-03	86.250	87.400	85.450	86.800	77.182	20,302,400
2024-12-02	84.550	87.250	84.550	85.900	76.381	1,585,964
2024-11-29	85.850	87.450	85.850	86.650	77.048	6,844,155
2024-11-28	87.500	87.500	85.700	86.850	77.226	2,816,375
2024-11-27	87.500	87.500	85.000	86.250	76.692	2,211,297

← NewerPage 8 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.