Sirius Real Estate Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	88.900	89.300	85.800	86.900	68.827	5,312,188
2022-07-13	90.000	90.500	87.900	88.700	70.253	3,790,050
2022-07-12	92.200	92.200	88.700	89.500	70.886	1,927,771
2022-07-11	92.500	92.500	90.200	91.200	72.233	3,639,171
2022-07-08	90.100	92.100	90.000	91.500	72.470	5,165,121
2022-07-07	90.900	91.900	89.500	90.500	71.678	2,574,026
2022-07-06	88.000	90.900	87.600	90.800	70.303	7,428,835
2022-07-05	89.000	89.400	86.000	87.300	67.594	3,644,119
2022-07-04	90.600	90.600	86.700	86.700	67.129	1,576,398
2022-07-01	89.800	90.600	88.100	89.200	69.065	2,487,401
2022-06-30	91.700	92.000	88.600	89.200	69.065	4,451,709
2022-06-29	94.600	94.600	91.800	91.800	71.078	3,242,580
2022-06-28	95.000	96.500	94.800	95.100	73.633	2,828,934
2022-06-27	96.700	99.000	95.400	96.100	74.407	4,444,588
2022-06-24	94.100	97.000	93.500	96.100	74.407	3,473,363
2022-06-23	92.600	94.000	92.000	92.800	71.852	4,757,963
2022-06-22	94.500	94.500	90.700	92.300	71.465	2,765,299
2022-06-21	92.900	95.300	92.770	93.600	72.471	2,703,611
2022-06-20	94.600	95.400	92.045	92.500	71.620	5,550,994
2022-06-17	96.000	96.000	93.200	93.200	72.162	9,101,122
2022-06-16	100.00	101.20	94.100	94.100	72.859	6,476,730
2022-06-15	103.80	104.60	100.00	100.00	77.427	3,029,100
2022-06-14	106.80	108.00	102.20	103.00	79.750	4,053,107
2022-06-13	110.00	110.20	105.60	106.80	82.692	1,974,491
2022-06-10	114.00	114.00	109.60	110.60	85.634	4,784,251
2022-06-09	114.40	116.20	112.60	113.40	87.802	10,155,570
2022-06-08	116.20	116.20	114.00	115.20	89.196	2,526,565
2022-06-07	111.20	116.00	111.20	114.60	88.731	3,119,847
2022-06-06	114.20	114.20	111.60	113.60	87.957	5,886,328
2022-06-01	116.60	117.40	112.20	112.80	87.337	1,384,336
2022-05-31	116.80	118.20	114.40	115.80	89.660	3,756,985
2022-05-30	112.40	117.60	111.60	116.40	90.125	3,146,180
2022-05-27	112.80	112.80	111.40	112.60	87.182	3,746,672
2022-05-26	111.00	112.20	110.20	111.40	86.253	2,277,057
2022-05-25	112.00	112.00	110.20	110.60	85.634	2,789,336
2022-05-24	112.60	113.40	110.20	111.00	85.944	2,271,951
2022-05-23	113.40	114.20	112.20	113.60	87.957	3,449,435
2022-05-20	113.60	115.60	112.60	113.80	88.112	2,211,924
2022-05-19	115.40	115.40	111.20	114.00	88.266	3,572,347
2022-05-18	113.60	119.00	113.60	115.60	89.505	4,131,624
2022-05-17	113.40	114.40	112.60	113.80	88.112	1,670,344
2022-05-16	114.60	116.50	113.60	113.60	87.957	2,154,335
2022-05-13	111.00	114.60	111.00	114.00	88.266	3,358,944
2022-05-12	111.00	111.00	109.20	110.00	85.169	1,871,753
2022-05-11	109.80	113.60	109.80	112.40	87.028	2,510,301
2022-05-10	109.60	112.40	109.20	109.20	84.550	2,625,030
2022-05-09	111.00	111.00	107.20	109.00	84.395	3,983,025
2022-05-06	115.00	115.00	111.20	111.60	86.408	1,436,607
2022-05-05	114.60	116.20	113.00	116.00	89.815	2,746,528
2022-05-04	115.60	117.00	112.00	112.60	87.182	2,377,929
2022-05-03	121.20	121.20	116.00	116.20	89.970	2,438,992
2022-04-29	118.00	121.80	118.00	121.40	93.996	3,640,408
2022-04-28	118.40	119.60	117.40	118.60	91.828	6,630,767
2022-04-27	118.60	120.80	117.80	118.20	91.518	3,538,224
2022-04-26	116.00	119.40	116.00	118.20	91.518	3,708,360
2022-04-25	116.40	117.00	114.80	116.80	90.434	2,947,800
2022-04-22	120.20	120.40	117.00	117.00	90.589	1,665,230
2022-04-21	120.00	122.80	119.40	120.20	93.067	1,759,068
2022-04-20	119.00	119.60	116.40	119.60	92.602	2,583,401
2022-04-19	120.80	121.40	117.60	117.60	91.054	2,211,886

← NewerPage 19 of 22 · 1,268 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.