Sirius Real Estate Ltd. (SRE) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sirius Real Estate Ltd.

Date Open High Low Close* Volume
15/08/2023 85.00p 85.00p 81.35p 83.95p 918118
14/08/2023 83.30p 84.25p 82.95p 84.00p 914048
11/08/2023 83.80p 84.95p 83.50p 84.10p 612024
10/08/2023 83.60p 84.90p 81.70p 84.35p 1217424
09/08/2023 83.15p 83.90p 81.85p 83.90p 1179642
08/08/2023 81.55p 82.40p 79.70p 81.70p 2001082
07/08/2023 81.80p 83.05p 80.50p 81.05p 1512872
04/08/2023 82.05p 82.95p 81.40p 82.00p 1561871
03/08/2023 81.75p 83.55p 81.45p 83.00p 2730998
02/08/2023 82.15p 83.35p 81.35p 83.35p 1838580
01/08/2023 83.85p 84.80p 81.05p 82.30p 1663410
31/07/2023 81.95p 84.20p 81.80p 82.55p 1082381
28/07/2023 83.40p 84.95p 81.70p 82.20p 858597
27/07/2023 84.00p 85.00p 82.30p 83.15p 3417047
26/07/2023 84.80p 84.90p 82.45p 83.00p 2861357
25/07/2023 82.75p 84.50p 82.75p 83.55p 3923062
24/07/2023 82.60p 85.10p 82.55p 83.30p 4897972
21/07/2023 81.40p 84.90p 81.40p 82.35p 4675259
20/07/2023 84.00p 84.60p 82.50p 83.90p 2635936
19/07/2023 82.85p 85.30p 82.80p 83.80p 6340350
18/07/2023 80.65p 81.90p 80.50p 81.15p 1232660
17/07/2023 82.35p 82.85p 80.70p 80.70p 1327093
14/07/2023 84.80p 86.70p 82.40p 82.70p 1111024
13/07/2023 85.50p 85.50p 84.20p 84.85p 1019174
12/07/2023 83.35p 88.70p 83.35p 87.40p 1884873
11/07/2023 84.30p 86.86p 83.70p 86.35p 1630231
10/07/2023 84.30p 85.10p 83.00p 83.55p 1168143
07/07/2023 82.70p 85.40p 82.70p 84.95p 1584516
06/07/2023 86.65p 86.65p 83.05p 83.05p 2183231
05/07/2023 85.80p 86.95p 85.60p 86.60p 4181265
04/07/2023 88.00p 88.00p 85.00p 86.50p 6272860
03/07/2023 84.90p 86.50p 84.40p 84.50p 3126128
30/06/2023 86.25p 86.25p 84.20p 85.35p 1352436
29/06/2023 84.60p 87.05p 83.65p 84.30p 1806330
28/06/2023 81.00p 86.05p 81.00p 85.20p 4678434
27/06/2023 83.50p 85.00p 82.60p 84.15p 1747175
26/06/2023 83.00p 84.45p 81.40p 84.45p 2704410
23/06/2023 88.00p 88.00p 83.15p 83.15p 1771839
22/06/2023 86.00p 88.60p 86.00p 87.75p 1337898
21/06/2023 88.60p 90.25p 86.25p 87.55p 1677623
20/06/2023 87.60p 89.24p 87.10p 88.65p 1613946
19/06/2023 87.40p 89.65p 86.60p 88.65p 2497496
16/06/2023 86.15p 87.95p 86.15p 87.50p 5389655
15/06/2023 88.15p 88.70p 86.55p 87.90p 1004720
14/06/2023 90.00p 90.00p 86.25p 88.50p 2241448
13/06/2023 90.00p 90.00p 85.75p 86.75p 1283724
12/06/2023 88.75p 90.43p 85.60p 87.70p 1189151
09/06/2023 88.00p 91.95p 88.00p 88.90p 807810
08/06/2023 88.00p 91.40p 88.00p 90.20p 1138515
07/06/2023 90.00p 91.30p 88.40p 90.10p 1182814
06/06/2023 85.20p 90.00p 85.20p 89.40p 1309751
05/06/2023 85.00p 89.20p 82.60p 88.30p 2318907
02/06/2023 83.95p 85.30p 81.65p 84.85p 1312214
01/06/2023 82.50p 83.40p 80.85p 83.10p 1694820
31/05/2023 80.60p 82.00p 78.65p 82.00p 8990492
30/05/2023 77.55p 79.70p 77.55p 79.65p 1918932
26/05/2023 80.35p 80.35p 78.20p 78.55p 905997
25/05/2023 80.40p 80.50p 78.20p 78.75p 896307
24/05/2023 81.00p 81.00p 78.20p 80.35p 1435624
23/05/2023 80.40p 81.55p 79.30p 80.35p 2488367
22/05/2023 81.35p 81.70p 79.00p 80.30p 564663
19/05/2023 79.10p 79.70p 78.25p 79.55p 981091
18/05/2023 78.90p 79.00p 78.20p 78.25p 1021049
17/05/2023 79.20p 81.55p 78.00p 78.75p 1739641
16/05/2023 80.25p 80.25p 78.25p 79.65p 2596068
15/05/2023 79.55p 80.60p 77.60p 78.70p 2067555
12/05/2023 82.00p 82.00p 77.70p 78.35p 954695
11/05/2023 80.65p 80.90p 78.40p 79.40p 2304209
10/05/2023 78.85p 81.05p 78.85p 80.15p 1347134
09/05/2023 81.20p 81.95p 79.10p 81.40p 2133918
05/05/2023 81.80p 83.45p 80.30p 81.95p 1241310
04/05/2023 82.50p 82.50p 81.25p 82.10p 1181481
03/05/2023 81.55p 82.20p 80.25p 82.20p 763195
02/05/2023 80.30p 81.20p 80.00p 80.60p 852806
28/04/2023 81.00p 81.00p 78.40p 80.55p 1972563
27/04/2023 79.35p 81.50p 78.35p 80.00p 798551
26/04/2023 80.00p 80.00p 78.10p 79.05p 1661725
25/04/2023 80.00p 80.00p 76.25p 79.15p 620262
24/04/2023 77.95p 79.05p 77.95p 78.35p 592803
21/04/2023 76.00p 78.75p 75.80p 78.45p 1531579
20/04/2023 78.60p 78.60p 75.30p 75.30p 2019519
19/04/2023 78.00p 78.00p 75.15p 75.40p 3985764
18/04/2023 81.45p 81.45p 78.00p 78.75p 742274
17/04/2023 80.80p 81.50p 78.65p 80.15p 937375
14/04/2023 80.90p 81.10p 78.69p 81.10p 2248131
13/04/2023 77.90p 79.40p 77.00p 78.45p 9231745
12/04/2023 78.60p 79.75p 76.65p 79.45p 1297614
11/04/2023 78.05p 79.30p 77.25p 79.20p 1736241
06/04/2023 78.00p 79.00p 76.50p 77.95p 810900
05/04/2023 79.05p 79.40p 78.00p 78.20p 1206234
04/04/2023 75.00p 79.70p 75.00p 79.05p 1679870
03/04/2023 76.00p 78.40p 75.20p 78.40p 2149679
31/03/2023 74.20p 77.20p 71.90p 76.70p 2236407
30/03/2023 70.50p 73.40p 70.50p 72.80p 2010863
29/03/2023 72.00p 72.00p 69.40p 70.10p 2172328
28/03/2023 73.00p 73.00p 68.50p 69.90p 2337256
27/03/2023 71.30p 71.90p 69.70p 69.70p 894192
24/03/2023 73.00p 73.00p 70.20p 70.70p 1249521
23/03/2023 70.60p 72.70p 70.40p 72.00p 4552204
22/03/2023 75.00p 75.00p 70.30p 70.30p 1993321
21/03/2023 74.20p 75.10p 72.30p 72.30p 1245034
20/03/2023 75.20p 75.80p 74.00p 74.10p 812878
17/03/2023 78.00p 78.00p 75.20p 75.20p 8167126
16/03/2023 78.40p 78.50p 74.70p 76.20p 1210243
15/03/2023 79.00p 79.70p 77.20p 77.70p 22932704
14/03/2023 76.90p 80.20p 76.90p 80.10p 1603678
13/03/2023 77.20p 79.30p 76.60p 77.80p 1177006
10/03/2023 77.90p 79.20p 76.30p 79.20p 1381738
09/03/2023 80.30p 81.20p 78.00p 78.30p 1498302
08/03/2023 82.00p 82.00p 79.90p 80.70p 983068
07/03/2023 81.50p 82.60p 80.50p 81.00p 978263
06/03/2023 81.00p 81.60p 80.20p 81.40p 1258072
03/03/2023 81.40p 82.70p 81.00p 81.10p 1275545
02/03/2023 81.70p 83.30p 81.40p 82.10p 1161443
01/03/2023 81.90p 83.30p 81.50p 81.60p 1526637
28/02/2023 84.20p 84.95p 81.90p 83.90p 2380035
27/02/2023 84.20p 85.30p 83.40p 84.50p 1155999
24/02/2023 84.80p 84.80p 83.30p 84.00p 1046009
23/02/2023 83.80p 84.60p 83.00p 84.00p 1261931
22/02/2023 83.40p 83.80p 82.40p 83.30p 2557153
21/02/2023 86.70p 86.70p 83.50p 84.60p 3613179
20/02/2023 86.20p 86.40p 84.90p 85.90p 1741300
17/02/2023 88.50p 88.50p 85.60p 85.60p 1765326
16/02/2023 87.80p 88.50p 87.10p 87.20p 1172409
15/02/2023 87.00p 88.40p 86.70p 87.80p 1083312
14/02/2023 88.10p 88.90p 86.80p 87.70p 1451633
13/02/2023 87.90p 89.00p 87.40p 88.30p 1089788
10/02/2023 87.20p 88.90p 87.20p 88.90p 1425609
09/02/2023 89.80p 90.00p 87.50p 88.30p 577723
08/02/2023 88.80p 90.30p 88.30p 88.30p 846684
07/02/2023 89.00p 89.98p 87.40p 88.90p 1464505
06/02/2023 90.90p 91.40p 89.30p 90.60p 1297435
03/02/2023 89.50p 92.20p 88.50p 91.80p 2187687
02/02/2023 83.10p 91.50p 83.10p 91.50p 1596590
01/02/2023 83.10p 85.70p 83.10p 84.40p 1496838
31/01/2023 86.00p 86.00p 83.70p 84.50p 1602248
30/01/2023 85.50p 85.50p 83.60p 85.00p 740771
27/01/2023 86.00p 86.60p 84.80p 86.60p 897610
26/01/2023 84.60p 86.20p 83.60p 84.70p 3126891
25/01/2023 85.10p 85.60p 83.70p 84.50p 798207
24/01/2023 85.00p 85.40p 83.40p 84.90p 1522578
23/01/2023 82.60p 85.10p 82.60p 83.90p 815388
20/01/2023 80.90p 84.30p 80.90p 83.80p 1549669
19/01/2023 82.90p 83.50p 81.90p 82.70p 2364173
18/01/2023 83.20p 84.20p 82.60p 82.70p 1478940
17/01/2023 84.80p 84.92p 82.70p 83.70p 1270830
16/01/2023 84.00p 85.40p 84.00p 84.80p 978510
13/01/2023 85.00p 85.70p 84.30p 84.90p 801327
12/01/2023 84.10p 85.50p 82.90p 85.00p 2533054
11/01/2023 81.10p 84.30p 80.00p 84.30p 2165808
10/01/2023 79.50p 81.30p 79.20p 80.90p 554271
09/01/2023 79.20p 80.80p 79.20p 80.10p 564654
06/01/2023 80.20p 80.87p 79.40p 80.70p 767891
05/01/2023 81.50p 81.54p 80.10p 80.40p 1003146
04/01/2023 78.70p 81.00p 78.00p 80.00p 2302992
03/01/2023 73.60p 78.60p 73.60p 77.20p 1805035
30/12/2022 76.00p 76.60p 74.00p 74.00p 390128
29/12/2022 75.00p 75.70p 73.58p 75.70p 835210
28/12/2022 72.70p 74.00p 72.40p 74.00p 1237788
23/12/2022 74.20p 74.90p 72.70p 72.70p 916601
22/12/2022 74.00p 75.57p 73.30p 73.30p 1266701
21/12/2022 71.90p 74.60p 71.90p 73.40p 1262465
20/12/2022 71.10p 73.90p 71.10p 72.00p 2119783
19/12/2022 71.70p 74.00p 70.60p 73.10p 1861735
16/12/2022 77.00p 77.70p 70.40p 70.40p 6130961
15/12/2022 79.00p 79.60p 77.60p 77.70p 1206586
14/12/2022 80.30p 80.30p 79.10p 79.30p 1287756
13/12/2022 81.00p 81.20p 77.60p 80.00p 2942516
12/12/2022 78.10p 79.30p 77.10p 78.60p 1177484
09/12/2022 81.00p 81.00p 78.30p 78.80p 1138107
08/12/2022 82.00p 82.90p 79.80p 79.80p 2782687
07/12/2022 84.00p 84.20p 81.70p 83.70p 3656552
06/12/2022 81.90p 84.40p 81.90p 82.50p 2222077
05/12/2022 83.00p 84.40p 82.10p 82.30p 1379688
02/12/2022 81.30p 83.10p 80.25p 82.60p 1302731
01/12/2022 84.20p 84.70p 79.70p 80.80p 1920053
30/11/2022 83.80p 85.00p 82.26p 82.40p 3710578
29/11/2022 83.30p 84.90p 82.60p 82.90p 2245420
28/11/2022 83.50p 83.90p 81.90p 81.90p 11225135
25/11/2022 85.20p 85.20p 82.70p 82.90p 5260962
24/11/2022 84.90p 87.50p 84.90p 85.40p 2221277
23/11/2022 83.00p 85.10p 83.00p 83.60p 4219446
22/11/2022 84.00p 84.62p 82.58p 83.70p 4673590
21/11/2022 83.00p 84.42p 80.00p 82.20p 2007709
18/11/2022 79.00p 82.40p 78.00p 81.90p 2173505
17/11/2022 77.40p 79.00p 77.30p 78.40p 1191719
16/11/2022 78.20p 78.90p 76.32p 77.90p 1823282
15/11/2022 78.10p 79.50p 77.50p 78.30p 1229697
14/11/2022 78.00p 79.00p 76.00p 78.70p 1083647
11/11/2022 75.20p 79.80p 75.00p 79.00p 2659415
10/11/2022 70.50p 75.60p 69.70p 75.10p 2195548
09/11/2022 71.40p 72.10p 70.40p 71.10p 1557660
08/11/2022 72.40p 72.40p 68.60p 71.40p 1502419
07/11/2022 68.10p 70.90p 68.10p 70.00p 2519729
04/11/2022 69.50p 69.70p 68.30p 68.80p 1841532
03/11/2022 69.20p 70.00p 68.10p 68.60p 896657
02/11/2022 72.40p 72.40p 69.90p 70.30p 1986904
01/11/2022 72.00p 72.00p 70.60p 71.60p 5945227
31/10/2022 70.90p 71.30p 69.90p 70.50p 2245211
28/10/2022 71.00p 71.90p 69.60p 70.40p 3163785

*Close Price adjusted for both dividends and splits