Sirius Real Estate Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	132.60	132.80	129.53	129.60	100.35	5,782,201
2022-01-19	134.80	134.80	130.40	132.40	102.51	2,319,399
2022-01-18	134.80	135.40	131.60	132.00	102.20	9,998,823
2022-01-17	134.60	136.20	134.60	135.60	104.99	1,455,236
2022-01-14	137.80	137.80	134.80	136.00	105.30	2,080,617
2022-01-13	137.60	138.20	136.20	136.80	105.92	1,532,532
2022-01-12	135.00	138.40	135.00	137.40	106.38	2,718,572
2022-01-11	140.00	140.00	135.00	135.00	104.53	3,299,362
2022-01-10	140.00	140.40	137.60	138.80	107.47	1,585,159
2022-01-07	143.00	143.13	139.27	140.80	109.02	1,960,512
2022-01-06	141.20	142.80	140.40	142.00	109.95	1,226,764
2022-01-05	142.20	143.80	141.40	142.80	110.57	2,795,345
2022-01-04	142.20	145.30	141.00	142.40	110.26	3,067,493
2021-12-31	142.40	143.00	141.40	141.40	109.48	621,749
2021-12-30	139.00	143.20	139.00	142.80	110.57	1,255,851
2021-12-29	139.20	141.20	138.60	140.80	109.02	2,473,282
2021-12-24	141.20	141.20	138.80	141.00	109.17	1,352,498
2021-12-23	136.00	140.60	136.00	139.00	107.62	1,511,459
2021-12-22	136.80	137.60	135.00	136.20	105.46	1,153,129
2021-12-21	137.00	138.40	136.60	136.60	105.76	779,415
2021-12-20	137.00	138.00	134.20	136.60	105.76	1,580,087
2021-12-17	134.60	136.80	134.40	136.20	105.46	3,182,461
2021-12-16	135.80	136.00	134.45	136.00	105.30	1,394,352
2021-12-15	135.00	135.80	133.80	135.80	103.82	3,383,311
2021-12-14	137.40	137.60	134.20	135.60	103.67	2,563,013
2021-12-13	139.20	140.20	136.15	137.40	105.04	2,404,313
2021-12-10	141.00	142.00	139.60	140.00	107.03	1,552,576
2021-12-09	142.20	142.80	141.00	141.40	108.10	1,409,423
2021-12-08	142.40	145.20	141.40	142.20	108.71	2,893,352
2021-12-07	137.80	143.25	137.60	142.40	108.86	2,868,724
2021-12-06	137.60	137.80	136.00	137.40	105.04	1,488,439
2021-12-03	137.60	138.80	136.20	138.00	105.50	3,255,085
2021-12-02	136.80	138.80	135.80	138.60	105.96	2,398,635
2021-12-01	135.40	137.80	135.20	137.80	105.35	2,096,556
2021-11-30	135.80	136.80	133.00	136.40	104.28	4,355,800
2021-11-29	136.00	137.60	135.20	136.40	104.28	1,533,799
2021-11-26	137.40	137.40	134.80	135.60	103.67	2,027,674
2021-11-25	138.20	139.00	137.60	138.60	105.96	1,314,992
2021-11-24	139.40	139.40	136.20	138.00	105.50	1,435,462
2021-11-23	142.00	142.00	138.20	139.40	106.57	4,221,776
2021-11-22	143.20	143.20	141.70	142.60	109.02	1,345,013
2021-11-19	144.20	145.00	141.60	142.40	108.86	9,610,647
2021-11-18	142.80	144.80	142.60	144.00	110.09	1,891,980
2021-11-17	142.40	144.80	141.60	143.00	109.32	3,835,862
2021-11-16	142.00	143.91	141.60	143.60	109.78	1,805,904
2021-11-15	142.00	143.80	140.65	143.00	109.32	1,680,568
2021-11-12	142.40	142.40	139.20	141.40	108.10	2,295,854
2021-11-11	141.20	142.80	139.80	142.80	109.17	2,553,694
2021-11-10	139.00	142.40	137.60	141.20	107.95	4,881,910
2021-11-09	133.20	140.12	131.87	138.80	106.11	21,216,150
2021-11-08	136.60	136.60	131.40	132.60	101.37	2,744,963
2021-11-05	139.00	139.40	137.00	138.00	105.50	904,903
2021-11-04	133.60	139.60	133.60	138.40	105.81	1,958,522
2021-11-03	135.60	135.60	131.60	134.80	103.05	1,482,233
2021-11-02	136.00	136.00	132.85	135.20	103.36	1,639,981
2021-11-01	134.20	135.60	133.80	135.40	103.51	642,229
2021-10-29	136.20	137.00	134.00	135.20	103.36	2,231,903
2021-10-28	135.20	138.00	135.00	137.00	104.74	2,270,930
2021-10-27	134.80	136.00	133.60	135.40	103.51	2,066,810
2021-10-26	134.60	136.20	133.40	134.00	102.44	1,656,939

← NewerPage 21 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.