Sirius Real Estate Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	85.000	87.100	84.550	84.550	75.181	3,119,889
2024-11-25	87.500	87.500	85.450	86.000	76.470	5,892,002
2024-11-22	84.500	87.093	84.500	86.000	76.470	9,218,345
2024-11-21	85.550	87.250	84.120	84.600	75.225	17,454,891
2024-11-20	87.350	87.350	84.450	84.450	75.092	5,679,269
2024-11-19	86.450	88.950	86.350	87.500	77.804	8,215,496
2024-11-18	87.950	88.600	85.100	87.500	77.804	10,143,640
2024-11-15	85.950	91.100	85.950	88.500	78.693	3,476,604
2024-11-14	85.400	86.850	85.000	86.800	77.182	2,584,735
2024-11-13	87.000	87.350	85.000	85.350	75.892	1,700,577
2024-11-12	88.550	88.550	86.850	86.850	77.226	3,043,022
2024-11-11	88.650	89.500	88.450	88.700	78.871	1,288,146
2024-11-08	87.900	89.050	87.750	88.450	78.649	1,009,337
2024-11-07	85.400	88.600	85.400	88.200	78.426	2,720,467
2024-11-06	92.000	92.000	85.500	85.500	76.026	4,811,878
2024-11-05	88.950	89.550	88.050	88.050	78.293	3,601,389
2024-11-04	88.800	89.250	87.600	87.600	77.893	1,874,501
2024-11-01	90.250	90.600	88.450	88.700	78.871	3,648,923
2024-10-31	92.700	92.700	89.200	89.300	79.404	3,633,882
2024-10-30	91.650	95.100	91.000	91.000	80.916	10,941,050
2024-10-29	94.300	94.300	92.800	93.200	82.872	2,730,929
2024-10-28	94.300	94.300	93.026	93.600	83.228	1,096,149
2024-10-25	91.650	94.000	91.650	92.850	82.561	1,661,911
2024-10-24	91.650	93.350	91.650	92.700	82.428	739,117
2024-10-23	91.650	93.500	91.650	93.000	82.694	1,543,720
2024-10-22	95.200	95.200	91.850	92.500	82.250	2,458,268
2024-10-21	95.200	95.750	93.000	93.000	82.694	1,179,249
2024-10-18	96.100	96.100	94.600	95.350	84.784	1,372,773
2024-10-17	96.000	96.001	94.700	95.900	85.273	2,170,150
2024-10-16	93.200	95.750	93.200	95.100	84.562	1,888,884
2024-10-15	92.550	94.900	92.550	94.150	83.717	2,724,772
2024-10-14	92.550	94.000	92.550	93.550	83.184	1,598,898
2024-10-11	91.100	94.400	91.100	93.900	83.495	2,157,800
2024-10-10	91.900	93.200	91.700	92.500	82.250	1,263,953
2024-10-09	91.900	93.700	91.900	93.100	82.783	1,489,884
2024-10-08	94.850	94.850	92.000	92.700	82.428	4,704,019
2024-10-07	93.550	94.389	92.550	92.900	82.606	1,611,728
2024-10-04	93.550	95.000	93.550	94.150	83.717	1,430,776
2024-10-03	93.800	94.950	93.600	94.450	83.984	1,727,865
2024-10-02	98.450	98.450	94.000	94.450	83.984	2,545,244
2024-10-01	97.200	98.350	96.300	97.050	86.296	3,258,721
2024-09-30	100.00	100.00	96.350	97.600	86.785	3,570,941
2024-09-27	99.750	100.10	98.400	99.950	88.874	3,040,695
2024-09-26	98.000	99.500	97.400	98.850	87.896	10,871,690
2024-09-25	98.000	98.800	96.800	97.350	86.562	4,142,651
2024-09-24	100.00	100.00	98.200	98.400	87.496	1,652,699
2024-09-23	99.000	100.30	98.750	99.550	88.519	1,504,071
2024-09-20	99.800	101.80	99.150	99.150	88.163	22,042,039
2024-09-19	100.50	101.20	100.20	101.00	89.808	3,481,494
2024-09-18	99.000	101.00	99.000	99.700	88.652	2,116,287
2024-09-17	100.80	101.50	100.40	100.40	89.274	2,236,248
2024-09-16	99.700	101.20	99.700	101.20	89.986	2,305,481
2024-09-13	100.50	101.16	99.850	100.70	89.541	1,786,254
2024-09-12	98.450	100.20	98.450	99.900	88.830	1,999,569
2024-09-11	99.500	99.500	98.300	99.100	88.119	1,973,423
2024-09-10	99.400	99.550	98.300	98.700	87.763	1,650,406
2024-09-09	99.000	99.000	97.250	98.300	87.407	1,497,197
2024-09-06	97.850	98.600	97.200	98.300	87.407	1,454,611
2024-09-05	97.100	98.900	96.300	97.200	86.429	2,001,980
2024-09-04	95.350	96.600	94.900	96.300	85.629	1,264,727

← NewerPage 9 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.