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
28/09/2021 425.50p 426.50p 411.00p 416.00p 590450
27/09/2021 426.50p 427.00p 418.50p 423.50p 381197
24/09/2021 418.50p 426.50p 417.50p 419.50p 291419
23/09/2021 415.50p 423.00p 415.50p 418.00p 870432
22/09/2021 421.50p 426.50p 418.50p 418.50p 370962
21/09/2021 418.00p 421.00p 412.50p 419.50p 165439
20/09/2021 421.00p 421.00p 411.00p 415.50p 193318
17/09/2021 411.50p 423.96p 410.50p 415.50p 500297
16/09/2021 413.50p 417.00p 410.50p 416.50p 161707
15/09/2021 411.00p 413.50p 407.00p 410.00p 216523
14/09/2021 399.00p 411.50p 399.00p 410.00p 715164
13/09/2021 403.50p 406.00p 397.50p 403.00p 1337613
10/09/2021 402.50p 406.00p 394.50p 397.50p 383821
09/09/2021 404.00p 404.00p 391.50p 398.00p 371812
08/09/2021 401.50p 409.00p 395.00p 396.00p 168890
07/09/2021 410.00p 410.00p 400.50p 401.00p 254870
06/09/2021 410.00p 410.50p 403.00p 406.00p 230900
03/09/2021 407.00p 410.50p 402.50p 410.50p 135788
02/09/2021 405.50p 409.00p 404.94p 407.00p 144649
01/09/2021 402.00p 407.00p 402.00p 406.50p 131521
31/08/2021 401.50p 404.00p 399.28p 403.50p 249257
30/08/2021 397.50p 404.50p 397.00p 400.00p 296743
27/08/2021 397.50p 404.50p 397.00p 400.00p 296743
26/08/2021 397.00p 402.50p 397.00p 398.50p 125882
25/08/2021 404.00p 404.50p 399.50p 400.00p 365756
24/08/2021 399.50p 404.50p 393.50p 401.00p 161996
23/08/2021 398.50p 400.20p 393.50p 396.50p 94620
20/08/2021 398.00p 406.50p 394.50p 397.50p 147718
19/08/2021 397.50p 405.50p 397.00p 397.00p 223726
18/08/2021 402.50p 403.00p 399.50p 400.00p 375766
17/08/2021 400.00p 405.00p 399.00p 399.00p 315369
16/08/2021 404.00p 406.50p 400.00p 403.50p 95422
13/08/2021 406.50p 407.00p 403.50p 403.50p 176747
12/08/2021 399.50p 407.50p 393.00p 404.50p 579335
11/08/2021 396.50p 399.50p 394.00p 399.00p 280098
10/08/2021 395.00p 397.00p 394.50p 396.00p 145855
09/08/2021 396.00p 400.50p 394.50p 396.50p 178298
06/08/2021 401.50p 402.00p 395.50p 399.00p 227337
05/08/2021 401.00p 403.50p 397.50p 399.00p 217853
04/08/2021 392.00p 403.00p 392.00p 398.00p 188955
03/08/2021 395.50p 401.00p 394.00p 396.00p 308105
02/08/2021 401.50p 402.00p 392.50p 396.00p 208438
30/07/2021 397.00p 397.00p 392.50p 394.00p 113486
29/07/2021 400.50p 409.00p 392.00p 394.50p 244466
28/07/2021 402.50p 408.00p 401.00p 403.50p 119930
27/07/2021 402.00p 406.50p 400.00p 404.00p 212429
26/07/2021 412.00p 412.00p 403.00p 405.50p 316271
23/07/2021 402.50p 412.00p 399.50p 407.50p 630372
22/07/2021 388.50p 402.50p 387.50p 400.00p 837961
21/07/2021 384.50p 390.00p 381.50p 388.00p 1798327
20/07/2021 385.00p 385.00p 380.00p 382.50p 252480
19/07/2021 383.50p 389.50p 382.00p 383.50p 1882215
16/07/2021 386.50p 390.50p 385.00p 388.50p 190860
15/07/2021 390.50p 391.00p 383.50p 385.00p 263817
14/07/2021 391.50p 392.00p 385.50p 388.00p 278589
13/07/2021 394.50p 397.00p 389.50p 391.00p 441795
12/07/2021 385.00p 397.00p 380.50p 392.00p 647927
09/07/2021 386.00p 387.50p 385.00p 385.00p 305240
08/07/2021 389.50p 389.50p 384.00p 384.00p 335939
07/07/2021 389.50p 389.50p 381.50p 386.00p 387267
06/07/2021 382.50p 386.00p 378.00p 385.00p 352220
05/07/2021 377.00p 383.00p 377.00p 382.50p 434106
02/07/2021 380.00p 382.00p 377.00p 380.00p 437284
01/07/2021 381.00p 381.00p 376.50p 379.00p 496423
30/06/2021 380.00p 382.00p 377.00p 380.00p 466915
29/06/2021 377.00p 381.00p 376.50p 377.00p 1412607
28/06/2021 382.00p 382.50p 375.50p 377.00p 1081470
25/06/2021 381.00p 381.00p 377.00p 380.00p 217655
24/06/2021 381.00p 381.00p 377.00p 378.50p 141929
23/06/2021 379.50p 380.00p 374.00p 380.00p 445365
22/06/2021 372.50p 379.50p 372.00p 376.00p 295799
21/06/2021 374.50p 375.00p 370.00p 372.50p 225905
18/06/2021 375.50p 379.50p 370.50p 373.00p 254844
17/06/2021 373.00p 378.00p 371.50p 375.50p 219943
16/06/2021 374.50p 384.00p 374.50p 375.00p 292731
15/06/2021 382.00p 382.00p 377.00p 379.50p 252620
14/06/2021 375.50p 384.50p 374.50p 380.00p 350415
11/06/2021 379.00p 384.50p 375.50p 381.00p 520977
10/06/2021 378.00p 383.50p 375.50p 377.50p 200876
09/06/2021 384.00p 384.00p 374.50p 379.50p 323426
08/06/2021 383.50p 384.50p 377.50p 379.50p 270275
07/06/2021 383.00p 385.00p 377.50p 380.00p 433740
04/06/2021 376.50p 382.50p 374.00p 380.50p 606036
03/06/2021 374.50p 376.00p 374.00p 375.00p 338899
02/06/2021 386.00p 386.50p 375.00p 376.00p 484095
01/06/2021 374.50p 383.50p 374.50p 377.00p 365892
31/05/2021 380.00p 387.00p 377.00p 380.00p 525314
28/05/2021 380.00p 387.00p 377.00p 380.00p 525314
27/05/2021 378.00p 383.00p 374.50p 380.00p 6948773
26/05/2021 379.50p 385.00p 375.00p 375.50p 492864
25/05/2021 377.00p 387.50p 377.00p 377.00p 1577552
24/05/2021 380.00p 382.00p 377.00p 380.00p 206442
21/05/2021 388.00p 388.00p 375.00p 379.50p 258736
20/05/2021 379.50p 385.50p 378.50p 380.00p 337569
19/05/2021 389.00p 389.50p 380.50p 381.50p 524218
18/05/2021 381.00p 386.50p 378.00p 383.50p 658020
17/05/2021 382.00p 382.00p 378.00p 379.00p 296466
14/05/2021 381.50p 383.89p 378.50p 379.00p 433159
13/05/2021 386.50p 386.50p 378.00p 380.50p 361351
12/05/2021 374.00p 386.00p 374.00p 379.50p 388106
11/05/2021 375.50p 383.50p 374.50p 379.00p 793598
10/05/2021 386.50p 386.50p 374.00p 381.50p 337088
07/05/2021 386.50p 386.50p 378.50p 380.00p 236382
06/05/2021 379.50p 386.00p 377.50p 381.50p 391517
05/05/2021 386.00p 386.00p 374.50p 379.50p 301384
04/05/2021 377.50p 387.00p 375.00p 382.50p 882235
03/05/2021 375.00p 379.50p 373.00p 377.50p 837998
30/04/2021 375.00p 379.50p 373.00p 377.50p 837998
29/04/2021 370.00p 379.50p 370.00p 375.00p 1103069
28/04/2021 373.00p 377.00p 373.00p 374.50p 396122
27/04/2021 367.00p 376.50p 367.00p 375.00p 396244
26/04/2021 374.50p 375.00p 367.00p 374.50p 458521
23/04/2021 375.50p 375.50p 371.50p 372.00p 463225
22/04/2021 375.00p 375.00p 370.50p 374.00p 329057
21/04/2021 376.50p 377.00p 373.50p 375.00p 281864
20/04/2021 375.00p 380.00p 371.50p 378.00p 2558050
19/04/2021 372.00p 375.00p 372.00p 374.50p 179363
16/04/2021 372.50p 375.00p 367.00p 374.00p 316483
15/04/2021 374.00p 375.00p 372.95p 373.00p 1918470
14/04/2021 371.50p 380.00p 369.26p 374.00p 816261
13/04/2021 371.50p 372.50p 367.56p 372.00p 359072
12/04/2021 368.50p 387.50p 366.00p 368.50p 384632
09/04/2021 369.50p 370.00p 368.10p 369.50p 245688
08/04/2021 370.00p 370.00p 365.76p 369.50p 313964
07/04/2021 370.00p 370.00p 360.00p 367.50p 468668
06/04/2021 361.50p 369.50p 361.50p 363.50p 304176
02/04/2021 360.00p 369.50p 359.90p 364.50p 1402941
01/04/2021 360.00p 369.50p 359.90p 364.50p 1402941
31/03/2021 358.00p 360.50p 356.50p 359.50p 639782
30/03/2021 360.00p 360.50p 355.00p 357.50p 201996
29/03/2021 351.00p 361.00p 351.00p 359.00p 626992
26/03/2021 349.50p 353.50p 343.50p 352.00p 2398403
25/03/2021 348.50p 351.00p 345.00p 349.50p 1575425
24/03/2021 349.50p 350.50p 341.00p 346.00p 236701
23/03/2021 337.00p 351.50p 334.61p 345.00p 495100
22/03/2021 343.50p 344.50p 337.50p 338.00p 260565
19/03/2021 335.00p 342.00p 333.50p 339.50p 427719
18/03/2021 344.00p 344.00p 336.53p 338.50p 324679
17/03/2021 336.00p 342.00p 336.00p 339.00p 335380
16/03/2021 344.50p 345.00p 334.00p 336.50p 1042727
15/03/2021 353.00p 353.00p 335.00p 336.50p 540464
12/03/2021 352.50p 352.50p 344.50p 348.00p 597126
11/03/2021 359.50p 359.50p 343.50p 345.50p 2115912
10/03/2021 359.00p 359.50p 349.00p 353.50p 424885
09/03/2021 357.50p 359.00p 352.00p 354.00p 1291769
08/03/2021 353.50p 358.00p 350.50p 355.00p 3022106
05/03/2021 343.00p 355.00p 343.00p 353.50p 941212
04/03/2021 347.50p 351.35p 344.50p 350.00p 587414
03/03/2021 344.50p 348.50p 342.50p 348.50p 578341
02/03/2021 334.50p 345.00p 331.00p 343.00p 1087095
01/03/2021 327.00p 336.50p 322.00p 335.00p 796045
26/02/2021 325.50p 326.00p 318.00p 323.50p 562787
25/02/2021 325.50p 330.00p 325.00p 327.00p 622600
24/02/2021 318.00p 329.50p 312.00p 325.50p 716774
23/02/2021 312.50p 317.50p 310.00p 314.50p 922820
22/02/2021 311.50p 311.50p 305.50p 311.00p 411415
19/02/2021 311.00p 313.00p 306.16p 310.50p 481517
18/02/2021 307.00p 310.50p 304.47p 309.50p 2966378
17/02/2021 306.00p 308.25p 304.00p 306.00p 641238
16/02/2021 310.00p 310.00p 304.00p 305.50p 684353
15/02/2021 306.00p 310.00p 306.00p 309.00p 259298
12/02/2021 306.00p 308.00p 302.50p 306.00p 226801
11/02/2021 305.00p 308.00p 300.00p 306.50p 486482
10/02/2021 312.00p 313.50p 305.50p 307.00p 523202
09/02/2021 310.50p 314.00p 306.50p 312.00p 535341
08/02/2021 309.50p 312.00p 308.00p 310.00p 240008
05/02/2021 308.00p 311.50p 307.00p 310.00p 782425
04/02/2021 309.00p 310.00p 305.50p 306.50p 147727
03/02/2021 310.00p 310.00p 305.00p 306.50p 438462
02/02/2021 310.50p 310.50p 305.00p 305.00p 429674
01/02/2021 308.50p 311.00p 304.00p 310.00p 605219
29/01/2021 306.50p 309.00p 303.00p 305.00p 355621
28/01/2021 310.00p 311.11p 300.50p 310.00p 404121
27/01/2021 312.00p 313.00p 306.50p 310.00p 299718
26/01/2021 312.00p 314.50p 309.50p 312.00p 466245
25/01/2021 313.00p 314.50p 305.83p 311.00p 240444
22/01/2021 315.00p 315.50p 312.50p 312.50p 503379
21/01/2021 313.00p 315.50p 313.00p 315.00p 332712
20/01/2021 314.00p 315.00p 313.00p 315.00p 619226
19/01/2021 313.50p 315.00p 310.50p 313.00p 411888
18/01/2021 311.50p 313.00p 306.50p 313.00p 151356
15/01/2021 310.00p 310.50p 304.50p 305.50p 235460
14/01/2021 309.50p 312.50p 303.50p 305.00p 288054
13/01/2021 306.00p 307.00p 300.50p 305.00p 578851
12/01/2021 308.50p 308.50p 300.50p 302.50p 459357
11/01/2021 312.00p 314.00p 300.50p 303.00p 360202
08/01/2021 308.00p 314.50p 300.50p 312.00p 848214
07/01/2021 305.00p 308.00p 298.00p 299.00p 327868
06/01/2021 305.50p 306.50p 298.50p 306.00p 658665
05/01/2021 304.50p 304.50p 296.00p 302.00p 354879
04/01/2021 307.50p 310.50p 298.00p 299.50p 567832
31/12/2020 308.50p 309.00p 299.00p 300.00p 44881
30/12/2020 310.00p 318.50p 296.11p 307.50p 826655
28/12/2020 300.50p 310.00p 300.50p 307.50p 129767
24/12/2020 300.50p 310.00p 300.50p 307.50p 129767
23/12/2020 295.50p 307.50p 295.50p 307.00p 1054771
22/12/2020 295.00p 299.00p 293.86p 297.00p 376984
21/12/2020 290.00p 295.00p 280.46p 293.50p 504528
18/12/2020 299.00p 300.50p 293.50p 293.50p 233445
17/12/2020 296.50p 299.50p 292.50p 297.00p 510348

*Close Price adjusted for both dividends and splits