Sirius Real Estate Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	70.500	73.400	70.500	72.800	59.325	2,317,197
2023-03-29	72.000	72.000	69.400	70.100	57.125	2,372,416
2023-03-28	73.000	73.000	68.500	69.900	56.962	3,059,320
2023-03-27	71.300	71.900	69.700	69.700	56.799	1,055,903
2023-03-24	73.000	73.000	70.200	70.700	57.614	1,388,733
2023-03-23	70.600	72.700	70.400	72.000	58.673	8,670,612
2023-03-22	75.000	75.000	70.300	70.300	57.288	2,343,060
2023-03-21	74.200	75.100	72.300	72.300	58.918	1,351,717
2023-03-20	75.200	75.800	74.000	74.100	60.385	2,087,624
2023-03-17	78.000	78.000	75.200	75.200	61.281	10,448,020
2023-03-16	78.400	78.500	74.700	76.200	62.096	1,365,523
2023-03-15	79.000	79.700	77.200	77.700	63.318	23,071,990
2023-03-14	76.900	80.200	76.900	80.100	65.274	3,297,836
2023-03-13	77.200	79.300	76.600	77.800	63.400	1,253,892
2023-03-10	77.900	79.200	76.300	79.200	64.541	1,507,225
2023-03-09	80.300	81.200	78.000	78.300	63.807	1,517,759
2023-03-08	82.000	82.000	79.899	80.700	65.763	3,814,678
2023-03-07	81.500	82.600	80.500	81.000	66.007	998,533
2023-03-06	81.000	81.600	80.200	81.400	66.333	1,276,751
2023-03-03	81.400	82.700	81.000	81.100	66.089	1,510,973
2023-03-02	81.700	83.300	81.400	82.100	66.904	1,183,612
2023-03-01	81.900	83.300	81.500	81.600	66.496	1,645,212
2023-02-28	84.200	84.946	81.900	83.900	68.371	2,462,882
2023-02-27	84.200	85.300	83.400	84.500	68.860	1,306,815
2023-02-24	84.800	84.800	83.300	84.000	68.452	1,112,109
2023-02-23	83.800	84.600	83.000	84.000	68.452	1,432,021
2023-02-22	83.400	83.800	82.400	83.300	67.882	4,429,147
2023-02-21	86.700	86.700	83.500	84.600	68.941	3,894,218
2023-02-20	86.200	86.400	84.900	85.900	70.000	1,895,383
2023-02-17	88.500	88.500	85.600	85.600	69.756	3,039,516
2023-02-16	87.800	88.500	87.100	87.200	71.060	1,523,913
2023-02-15	87.000	88.400	86.700	87.800	71.549	1,253,225
2023-02-14	88.100	88.900	86.800	87.700	71.467	2,500,763
2023-02-13	87.900	89.000	87.400	88.300	71.956	1,426,774
2023-02-10	87.200	88.900	87.200	88.900	72.445	1,506,131
2023-02-09	89.800	90.000	87.500	88.300	71.956	597,821
2023-02-08	88.800	90.300	88.300	88.300	71.956	1,072,699
2023-02-07	89.000	89.980	87.400	88.900	72.445	2,223,692
2023-02-06	90.900	91.400	89.300	90.600	73.831	1,698,105
2023-02-03	89.500	92.200	88.500	91.800	74.808	2,976,639
2023-02-02	83.100	91.500	83.100	91.500	74.564	1,709,521
2023-02-01	83.100	85.700	83.100	84.400	68.778	1,519,518
2023-01-31	86.000	86.000	83.700	84.500	68.860	1,612,908
2023-01-30	85.500	85.500	83.600	85.000	69.267	767,605
2023-01-27	86.000	86.600	84.800	86.600	70.571	973,813
2023-01-26	84.600	86.200	83.600	84.700	69.023	3,152,738
2023-01-25	85.100	85.600	83.700	84.500	68.860	1,669,180
2023-01-24	85.000	85.400	83.400	84.900	69.186	1,652,104
2023-01-23	82.600	85.100	82.600	83.900	68.371	925,578
2023-01-20	80.900	84.300	80.900	83.800	68.289	1,599,907
2023-01-19	82.900	83.500	81.900	82.700	67.393	2,442,883
2023-01-18	83.200	84.200	82.600	82.700	67.393	1,571,717
2023-01-17	84.800	84.924	82.700	83.700	68.208	1,473,001
2023-01-16	84.000	85.400	84.000	84.800	69.104	1,197,397
2023-01-13	85.000	85.700	84.300	84.900	69.186	859,593
2023-01-12	84.100	85.500	82.900	85.000	69.267	2,709,652
2023-01-11	81.100	84.300	80.000	84.300	68.697	3,792,232
2023-01-10	79.500	81.300	79.196	80.900	65.926	1,463,528
2023-01-09	79.200	80.800	79.200	80.100	65.274	617,160
2023-01-06	80.200	80.870	79.400	80.700	65.763	814,326

← NewerPage 16 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.