Sirius Real Estate Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	119.00	120.60	118.60	119.80	92.757	2,182,234
2022-04-13	119.60	120.20	118.80	120.00	92.912	2,063,440
2022-04-12	121.00	121.65	117.60	120.40	93.222	1,993,456
2022-04-11	123.20	124.40	121.40	122.40	94.770	1,723,567
2022-04-08	121.00	123.40	121.00	122.00	94.461	2,059,774
2022-04-07	122.20	122.40	120.00	120.80	93.531	3,278,050
2022-04-06	126.00	126.00	121.00	122.40	94.770	3,563,682
2022-04-05	127.00	127.20	124.80	125.00	96.783	3,183,825
2022-04-04	128.00	128.80	125.80	126.40	97.867	1,526,574
2022-04-01	127.40	128.40	125.72	127.00	98.332	1,721,783
2022-03-31	126.40	129.28	125.40	125.40	97.093	2,242,260
2022-03-30	128.80	129.80	126.40	127.80	98.951	1,541,379
2022-03-29	125.60	128.60	125.20	128.60	99.571	4,755,793
2022-03-28	123.20	126.20	123.20	126.00	97.558	1,715,213
2022-03-25	124.60	125.60	122.60	123.00	95.235	1,941,788
2022-03-24	124.20	126.40	123.60	124.80	96.629	1,968,576
2022-03-23	124.80	127.40	124.80	126.00	97.558	1,617,068
2022-03-22	121.60	127.60	121.60	126.00	97.558	2,791,951
2022-03-21	122.20	124.00	120.00	120.40	93.222	1,819,629
2022-03-18	126.60	127.60	122.20	123.80	95.854	20,443,199
2022-03-17	128.60	131.00	126.20	129.20	100.04	1,020,187
2022-03-16	123.40	130.40	123.40	128.60	99.571	3,334,615
2022-03-15	120.00	125.20	120.00	124.40	96.319	2,408,246
2022-03-14	120.00	126.40	120.00	126.00	97.558	2,802,174
2022-03-11	121.00	125.40	121.00	122.00	94.461	3,439,276
2022-03-10	119.60	123.40	118.00	123.00	95.235	2,021,503
2022-03-09	119.20	121.40	115.69	120.00	92.912	3,948,199
2022-03-08	111.60	117.00	111.16	113.80	88.112	2,847,622
2022-03-07	118.60	118.60	111.00	113.00	87.492	2,728,112
2022-03-04	124.80	125.60	119.40	119.40	92.448	2,498,465
2022-03-03	123.60	127.40	123.60	123.60	95.699	4,296,242
2022-03-02	122.60	125.00	121.20	124.60	96.474	3,133,432
2022-03-01	126.00	126.00	122.00	122.80	95.080	2,337,469
2022-02-28	127.80	127.80	122.20	125.60	97.248	5,887,405
2022-02-25	122.20	127.60	121.60	126.40	97.867	2,893,844
2022-02-24	121.00	123.40	119.00	122.20	94.615	2,003,045
2022-02-23	127.80	127.80	124.20	124.60	96.474	1,077,019
2022-02-22	123.60	126.80	121.40	125.20	96.938	2,919,187
2022-02-21	127.20	128.20	125.20	125.20	96.938	3,078,107
2022-02-18	128.00	128.00	125.17	126.20	97.713	1,205,251
2022-02-17	132.40	133.00	126.00	126.40	97.867	2,031,956
2022-02-16	137.00	137.00	132.00	132.00	102.20	2,759,499
2022-02-15	130.80	135.13	130.00	135.00	104.53	3,410,995
2022-02-14	132.60	132.60	129.80	131.40	101.74	3,227,134
2022-02-11	134.40	134.40	129.80	133.80	103.60	3,278,156
2022-02-10	132.40	133.60	131.40	132.60	102.67	1,826,305
2022-02-09	126.20	132.00	126.20	131.00	101.43	2,329,588
2022-02-08	129.00	129.40	125.80	126.40	97.867	1,253,565
2022-02-07	129.20	129.60	126.40	128.20	99.261	2,423,510
2022-02-04	135.00	135.00	128.40	128.60	99.571	1,618,212
2022-02-03	134.00	135.40	133.00	133.60	103.44	3,139,257
2022-02-02	132.00	135.20	132.00	134.20	103.91	3,240,294
2022-02-01	130.00	132.50	129.80	132.00	102.20	3,680,548
2022-01-31	129.60	130.20	127.80	129.20	100.04	1,970,298
2022-01-28	128.00	128.20	124.80	127.20	98.487	3,208,460
2022-01-27	127.60	127.80	125.40	126.60	98.022	1,123,090
2022-01-26	130.00	130.00	125.20	127.00	98.332	2,722,559
2022-01-25	127.20	127.80	124.00	124.40	96.319	10,010,100
2022-01-24	130.60	131.00	125.80	125.80	97.403	4,936,382
2022-01-21	129.80	132.00	129.20	130.00	100.65	2,860,569

← NewerPage 20 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.