Secure Income Reit (SIR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Secure Income Reit

Date Open High Low Close* Volume
06/07/2022 484.00p 461.00p 461.00p 461.00p 0
05/07/2022 484.00p 484.00p 460.50p 461.00p 989406
04/07/2022 464.00p 472.00p 464.00p 468.00p 458490
01/07/2022 483.00p 483.00p 464.50p 467.00p 77260
30/06/2022 479.00p 480.00p 464.00p 471.00p 141270
29/06/2022 470.50p 483.50p 466.00p 478.50p 231364
28/06/2022 460.00p 481.50p 460.00p 478.00p 1564705
27/06/2022 462.50p 472.00p 445.50p 472.00p 909525
24/06/2022 461.00p 464.24p 457.50p 460.00p 648759
23/06/2022 465.50p 465.50p 450.50p 457.00p 1141538
22/06/2022 445.50p 462.00p 445.50p 462.00p 1609029
21/06/2022 457.00p 462.35p 454.00p 456.00p 901626
20/06/2022 463.00p 465.00p 446.50p 455.50p 990454
17/06/2022 457.50p 468.00p 453.00p 464.50p 3062578
16/06/2022 467.50p 472.00p 457.00p 458.00p 1172098
15/06/2022 467.50p 470.00p 453.00p 468.00p 1064091
14/06/2022 467.00p 470.00p 460.50p 464.00p 301589
13/06/2022 466.00p 471.00p 453.50p 464.00p 462202
10/06/2022 475.00p 480.32p 468.00p 469.50p 417841
09/06/2022 473.50p 481.50p 470.40p 480.00p 775030
08/06/2022 477.50p 478.35p 472.00p 472.50p 1254479
07/06/2022 480.00p 480.00p 472.00p 477.00p 939879
06/06/2022 478.00p 479.50p 461.50p 473.00p 940103
03/06/2022 467.50p 478.00p 466.50p 470.00p 2250373
02/06/2022 467.50p 478.00p 466.50p 470.00p 2250373
01/06/2022 467.50p 478.00p 466.50p 470.00p 2250373
31/05/2022 470.00p 471.00p 465.61p 470.00p 1283775
30/05/2022 467.50p 472.50p 460.50p 470.00p 1480166
27/05/2022 470.50p 473.00p 460.50p 467.50p 342482
26/05/2022 464.50p 474.50p 460.50p 469.00p 479231
25/05/2022 474.50p 480.00p 472.00p 476.50p 366662
24/05/2022 476.00p 476.00p 456.50p 473.50p 674723
23/05/2022 462.50p 474.50p 450.50p 472.00p 350992
20/05/2022 460.00p 469.50p 450.50p 461.50p 609451
19/05/2022 456.50p 461.50p 450.20p 455.50p 258198
18/05/2022 467.50p 471.00p 455.00p 462.00p 756913
17/05/2022 460.00p 472.00p 460.00p 471.00p 659620
16/05/2022 457.50p 474.50p 450.15p 471.00p 783283
13/05/2022 446.00p 463.00p 446.00p 463.00p 702069
12/05/2022 440.50p 453.00p 440.00p 447.00p 552896
11/05/2022 463.50p 464.50p 417.00p 447.00p 2135720
10/05/2022 407.00p 415.50p 399.50p 411.00p 414547
09/05/2022 409.00p 414.55p 396.00p 401.50p 539544
06/05/2022 419.00p 419.00p 411.16p 415.00p 283690
05/05/2022 421.50p 425.50p 418.00p 418.00p 282120
04/05/2022 420.00p 433.00p 416.50p 416.50p 433233
03/05/2022 430.00p 439.50p 420.00p 423.50p 316462
02/05/2022 431.00p 438.50p 428.00p 431.00p 328950
29/04/2022 431.00p 438.50p 428.00p 431.00p 328950
28/04/2022 433.00p 433.50p 430.00p 433.50p 257672
27/04/2022 426.00p 437.50p 426.00p 434.00p 161508
26/04/2022 435.00p 445.00p 428.50p 436.50p 207267
25/04/2022 439.00p 440.50p 431.50p 436.50p 312198
22/04/2022 440.00p 442.50p 435.50p 440.00p 367046
21/04/2022 441.00p 450.00p 437.50p 441.00p 276683
20/04/2022 446.50p 449.00p 439.50p 442.00p 249186
19/04/2022 446.00p 450.00p 443.50p 444.50p 288639
18/04/2022 446.50p 447.00p 439.50p 443.50p 521009
15/04/2022 446.50p 447.00p 439.50p 443.50p 521009
14/04/2022 446.50p 447.00p 439.50p 443.50p 521009
13/04/2022 455.00p 457.50p 442.12p 445.00p 331666
12/04/2022 461.50p 464.50p 450.50p 455.00p 424428
11/04/2022 459.50p 463.50p 444.50p 463.50p 534625
08/04/2022 452.50p 457.00p 445.50p 456.00p 158060
07/04/2022 453.00p 456.50p 451.50p 453.50p 602098
06/04/2022 458.00p 458.00p 452.00p 454.50p 660798
05/04/2022 455.00p 456.50p 448.00p 454.00p 453679
04/04/2022 458.00p 461.50p 452.50p 453.00p 466178
01/04/2022 455.00p 456.50p 453.42p 456.00p 425398
31/03/2022 458.00p 462.00p 450.00p 452.50p 577815
30/03/2022 452.00p 461.50p 452.00p 458.50p 404749
29/03/2022 446.00p 458.50p 446.00p 455.00p 822515
28/03/2022 440.50p 448.00p 440.50p 445.50p 316904
25/03/2022 445.00p 446.50p 440.00p 443.50p 319678
24/03/2022 442.50p 444.50p 438.50p 443.50p 2876765
23/03/2022 442.00p 445.00p 434.50p 437.50p 634146
22/03/2022 432.00p 442.50p 425.00p 439.00p 776275
21/03/2022 440.00p 440.00p 425.50p 432.00p 438473
18/03/2022 432.00p 438.00p 423.50p 432.00p 358274
17/03/2022 430.00p 438.50p 428.50p 433.00p 183273
16/03/2022 442.00p 442.00p 428.00p 429.00p 517757
15/03/2022 431.00p 441.50p 427.50p 434.50p 357773
14/03/2022 427.00p 440.50p 427.00p 433.50p 604382
11/03/2022 421.00p 431.00p 419.00p 430.50p 1037576
10/03/2022 409.50p 424.50p 400.50p 416.00p 550844
09/03/2022 395.00p 410.50p 395.00p 410.00p 229851
08/03/2022 389.50p 401.83p 384.50p 398.50p 376864
07/03/2022 393.50p 405.00p 384.50p 396.00p 429598
04/03/2022 404.00p 418.50p 391.50p 399.50p 438893
03/03/2022 412.00p 414.50p 403.50p 407.50p 777458
02/03/2022 413.00p 413.50p 407.00p 407.50p 306491
01/03/2022 414.50p 420.00p 409.50p 410.00p 482892
28/02/2022 400.00p 416.00p 392.50p 413.00p 267874
25/02/2022 390.00p 405.00p 390.00p 405.00p 218813
24/02/2022 385.50p 405.00p 385.50p 397.00p 1295225
23/02/2022 397.50p 403.50p 394.50p 397.50p 245500
22/02/2022 398.00p 403.00p 392.23p 398.00p 227622
21/02/2022 403.00p 406.50p 398.75p 399.00p 361761
18/02/2022 407.50p 409.50p 402.05p 404.50p 477757
17/02/2022 407.50p 409.00p 399.00p 406.00p 323106
16/02/2022 401.50p 409.50p 401.01p 405.00p 293763
15/02/2022 401.00p 408.00p 399.00p 402.00p 208573
14/02/2022 406.50p 411.00p 398.50p 399.50p 210909
11/02/2022 412.50p 412.50p 406.00p 409.00p 144659
10/02/2022 409.50p 415.50p 403.50p 410.00p 299005
09/02/2022 416.00p 421.00p 409.00p 410.00p 378091
08/02/2022 410.50p 420.00p 410.50p 413.00p 219199
07/02/2022 413.00p 422.50p 412.38p 413.00p 235157
04/02/2022 425.00p 428.00p 415.00p 415.00p 295310
03/02/2022 423.50p 428.00p 423.00p 423.50p 354469
02/02/2022 423.50p 430.00p 418.50p 424.00p 668471
01/02/2022 425.50p 428.00p 421.13p 421.50p 488955
31/01/2022 425.50p 429.00p 422.50p 423.00p 464967
28/01/2022 428.50p 429.50p 420.00p 422.00p 971348
27/01/2022 425.00p 430.00p 422.00p 425.50p 306232
26/01/2022 437.00p 440.50p 429.50p 429.50p 453700
25/01/2022 433.00p 438.00p 430.00p 430.50p 521717
24/01/2022 436.00p 444.20p 432.00p 432.00p 419294
21/01/2022 440.00p 447.50p 437.00p 438.50p 281105
20/01/2022 434.00p 447.00p 434.00p 441.50p 1112879
19/01/2022 430.00p 443.00p 430.00p 441.00p 287314
18/01/2022 430.50p 439.00p 430.50p 438.50p 959974
17/01/2022 434.50p 441.50p 430.50p 436.00p 562149
14/01/2022 430.00p 439.50p 426.00p 432.50p 1368894
13/01/2022 423.00p 428.50p 422.68p 428.00p 344065
12/01/2022 421.00p 430.00p 421.00p 424.00p 180316
10/01/2022 420.50p 428.42p 419.50p 423.00p 140100
07/01/2022 430.00p 430.00p 421.00p 423.00p 263906
06/01/2022 419.00p 428.00p 419.00p 422.00p 217871
05/01/2022 419.00p 428.00p 419.00p 423.50p 368401
04/01/2022 415.00p 428.00p 415.00p 423.00p 914895
03/01/2022 409.00p 426.50p 409.00p 425.00p 227208
31/12/2021 409.00p 426.50p 409.00p 425.00p 227208
30/12/2021 407.50p 420.00p 407.50p 416.00p 276174
29/12/2021 405.00p 416.50p 395.00p 412.00p 332919
28/12/2021 403.50p 404.50p 398.60p 403.00p 37123
27/12/2021 403.50p 404.50p 398.60p 403.00p 37123
24/12/2021 403.50p 404.50p 398.60p 403.00p 37123
23/12/2021 398.50p 405.00p 393.50p 401.50p 582843
22/12/2021 393.00p 404.00p 393.00p 400.00p 362178
21/12/2021 393.00p 403.00p 393.00p 400.00p 272537
20/12/2021 401.00p 402.00p 395.50p 399.50p 196908
17/12/2021 392.50p 403.50p 392.50p 398.50p 241363
16/12/2021 390.50p 403.21p 390.50p 395.50p 172491
15/12/2021 390.50p 400.50p 390.50p 398.00p 428038
14/12/2021 396.50p 401.50p 395.00p 396.00p 289313
13/12/2021 398.00p 401.00p 392.50p 395.50p 254148
10/12/2021 395.00p 402.00p 395.00p 396.50p 272583
09/12/2021 404.50p 404.50p 396.50p 397.00p 246041
08/12/2021 405.00p 405.00p 397.50p 399.00p 335834
07/12/2021 405.00p 406.00p 395.00p 403.50p 370218
06/12/2021 395.00p 405.00p 395.00p 402.00p 180212
03/12/2021 405.50p 405.50p 397.00p 397.00p 181046
02/12/2021 402.00p 404.00p 396.00p 398.00p 301515
01/12/2021 396.00p 401.50p 395.50p 397.00p 426468
30/11/2021 399.00p 403.00p 396.00p 396.00p 458593
29/11/2021 394.50p 405.50p 394.50p 401.00p 247057
26/11/2021 398.00p 403.00p 396.50p 400.00p 418260
25/11/2021 401.00p 405.00p 399.50p 402.50p 671480
24/11/2021 399.00p 405.00p 399.00p 400.00p 328560
23/11/2021 407.00p 407.00p 399.00p 401.50p 258926
22/11/2021 406.00p 407.00p 402.00p 404.00p 213054
19/11/2021 405.00p 405.00p 398.50p 404.50p 261652
18/11/2021 400.00p 404.50p 396.63p 400.00p 368928
17/11/2021 398.00p 404.00p 395.50p 396.50p 467561
16/11/2021 400.00p 409.00p 398.00p 398.00p 607643
15/11/2021 410.00p 410.00p 399.50p 400.00p 252973
12/11/2021 402.00p 406.50p 400.50p 403.00p 296692
11/11/2021 403.00p 409.50p 400.00p 402.50p 171402
10/11/2021 409.50p 410.50p 400.00p 402.50p 253079
09/11/2021 404.50p 408.00p 402.50p 403.00p 244663
08/11/2021 405.00p 412.50p 401.50p 405.00p 467790
05/11/2021 410.50p 413.00p 406.50p 407.00p 310012
04/11/2021 401.00p 410.00p 401.00p 407.50p 306350
03/11/2021 405.00p 411.50p 403.00p 405.00p 255799
02/11/2021 408.50p 412.00p 403.40p 407.00p 196705
01/11/2021 404.00p 413.00p 404.00p 408.50p 423249
29/10/2021 405.00p 410.50p 405.00p 409.00p 2006283
28/10/2021 405.00p 410.00p 405.00p 408.50p 121646
27/10/2021 411.50p 411.50p 405.00p 410.50p 1140478
26/10/2021 408.00p 412.50p 406.00p 408.50p 486911
25/10/2021 410.00p 410.00p 405.50p 406.50p 165221
22/10/2021 410.00p 411.50p 408.00p 408.00p 1541451
21/10/2021 405.50p 410.00p 400.00p 407.50p 1596022
20/10/2021 408.50p 408.62p 397.74p 401.50p 503714
19/10/2021 409.00p 409.50p 404.00p 406.00p 314225
18/10/2021 406.50p 410.50p 406.50p 408.00p 366109
15/10/2021 409.00p 410.00p 408.00p 409.00p 1076653
14/10/2021 409.00p 410.00p 406.50p 410.00p 261561
13/10/2021 409.00p 412.00p 406.00p 408.50p 1487144
12/10/2021 404.50p 412.00p 401.30p 408.50p 941412
11/10/2021 406.00p 411.00p 402.00p 404.50p 210375
08/10/2021 415.50p 415.50p 404.00p 405.00p 1031192
07/10/2021 411.50p 412.00p 404.50p 406.50p 385981
06/10/2021 413.50p 416.00p 402.50p 407.00p 2587261
05/10/2021 415.00p 420.00p 414.50p 415.50p 390571
04/10/2021 419.50p 426.50p 415.50p 415.50p 595265
01/10/2021 415.50p 422.00p 414.00p 420.00p 540973
30/09/2021 420.00p 420.00p 413.50p 417.00p 460076
29/09/2021 422.00p 422.00p 414.00p 414.00p 203891

*Close Price adjusted for both dividends and splits