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
01/02/2024 90.00p 91.30p 88.95p 89.00p 3499116
31/01/2024 90.40p 91.95p 88.95p 90.80p 2561882
30/01/2024 88.50p 89.55p 88.50p 89.20p 1070937
29/01/2024 86.50p 88.65p 84.80p 88.65p 1399978
26/01/2024 86.30p 87.70p 85.23p 87.00p 1081131
25/01/2024 86.20p 86.40p 85.30p 85.45p 2252876
24/01/2024 84.80p 88.85p 84.80p 85.85p 2771885
23/01/2024 87.55p 87.55p 84.90p 84.90p 1416094
22/01/2024 87.00p 87.00p 85.20p 86.20p 2227297
19/01/2024 87.15p 87.15p 85.45p 85.65p 762894
18/01/2024 87.75p 87.75p 85.10p 86.10p 3382606
17/01/2024 89.90p 89.90p 85.60p 85.80p 2113672
16/01/2024 88.25p 88.90p 88.00p 88.90p 950724
15/01/2024 89.40p 90.85p 87.45p 88.65p 864114
12/01/2024 89.80p 90.65p 87.95p 89.85p 1217151
11/01/2024 90.20p 90.20p 87.65p 88.00p 729719
10/01/2024 88.40p 90.00p 87.70p 89.85p 2595585
09/01/2024 86.70p 89.65p 86.70p 87.65p 1975835
08/01/2024 87.10p 88.90p 86.70p 88.90p 751110
05/01/2024 90.00p 93.60p 87.70p 88.00p 2385184
04/01/2024 94.35p 94.35p 89.95p 89.95p 4763887
03/01/2024 92.00p 93.45p 90.40p 90.45p 2999683
02/01/2024 91.50p 94.90p 91.50p 93.30p 1137557
29/12/2023 94.40p 95.10p 93.75p 94.30p 1230190
28/12/2023 89.60p 95.10p 89.60p 95.10p 1454996
27/12/2023 89.15p 94.10p 89.15p 93.85p 870422
22/12/2023 90.95p 94.00p 90.60p 94.00p 1083727
21/12/2023 89.35p 92.25p 89.35p 90.70p 760313
20/12/2023 89.70p 91.80p 88.40p 91.10p 1290675
19/12/2023 88.45p 90.30p 87.10p 88.60p 1815419
18/12/2023 91.50p 91.50p 87.35p 89.10p 1120021
15/12/2023 91.50p 91.50p 87.70p 90.35p 5125902
14/12/2023 91.10p 91.10p 88.96p 89.60p 4658136
13/12/2023 89.30p 91.25p 88.00p 88.70p 2697591
12/12/2023 87.90p 90.40p 86.85p 87.50p 2961792
11/12/2023 89.60p 91.60p 87.95p 88.95p 1920027
08/12/2023 93.15p 93.15p 89.10p 90.00p 2762654
07/12/2023 93.00p 93.00p 89.05p 90.10p 5520912
06/12/2023 90.60p 91.40p 89.70p 91.25p 14675861
05/12/2023 88.30p 90.80p 87.05p 90.80p 10580723
04/12/2023 88.00p 89.90p 86.50p 88.25p 7614392
01/12/2023 86.15p 89.12p 86.15p 88.80p 2748167
30/11/2023 91.10p 91.10p 87.15p 87.85p 8184561
29/11/2023 90.00p 90.00p 87.55p 88.00p 939887
28/11/2023 90.00p 90.00p 86.20p 87.65p 1981712
27/11/2023 91.10p 91.10p 88.45p 88.45p 1151675
24/11/2023 88.20p 90.75p 88.10p 89.75p 1111931
23/11/2023 91.00p 91.00p 87.45p 88.95p 1296424
22/11/2023 86.70p 90.60p 86.00p 89.40p 6094304
21/11/2023 88.20p 89.82p 86.10p 86.25p 8443046
20/11/2023 88.00p 91.15p 86.80p 88.50p 3001573
17/11/2023 93.00p 93.00p 90.00p 91.35p 1587515
16/11/2023 91.75p 92.00p 89.40p 89.85p 990101
15/11/2023 90.40p 92.90p 90.30p 91.45p 1999839
14/11/2023 84.90p 90.52p 84.90p 90.40p 2900824
13/11/2023 87.60p 87.60p 84.05p 86.30p 1035378
10/11/2023 87.25p 87.25p 85.85p 86.05p 772633
09/11/2023 86.75p 87.00p 85.50p 86.85p 1566426
08/11/2023 86.65p 87.45p 85.90p 85.90p 1730385
07/11/2023 84.05p 87.20p 84.05p 86.35p 1437152
06/11/2023 88.20p 88.20p 86.04p 86.20p 2626167
03/11/2023 87.70p 88.60p 85.90p 87.40p 1876275
02/11/2023 81.95p 87.25p 81.85p 86.25p 2175496
01/11/2023 79.50p 81.65p 79.50p 81.20p 1685643
31/10/2023 79.45p 81.50p 79.20p 79.80p 1721681
30/10/2023 78.60p 80.95p 78.60p 79.30p 849706
27/10/2023 79.60p 79.80p 77.91p 79.40p 654534
26/10/2023 80.00p 80.00p 78.05p 78.65p 3889575
25/10/2023 81.35p 82.75p 77.90p 78.70p 1631799
24/10/2023 82.25p 82.30p 80.60p 80.60p 813273
23/10/2023 81.00p 83.15p 80.05p 81.50p 1143751
20/10/2023 82.45p 83.65p 81.10p 82.25p 1594633
19/10/2023 83.55p 86.35p 81.90p 82.00p 2100845
18/10/2023 84.30p 85.09p 82.65p 82.65p 3104189
17/10/2023 84.05p 84.35p 83.30p 83.45p 5725681
16/10/2023 84.65p 86.90p 83.35p 84.05p 2307134
13/10/2023 84.95p 85.90p 83.00p 83.15p 2124816
12/10/2023 85.60p 86.80p 84.95p 85.45p 7177389
11/10/2023 85.10p 85.95p 84.80p 85.45p 4190785
10/10/2023 86.25p 86.55p 85.20p 85.20p 4041258
09/10/2023 83.25p 85.10p 83.25p 84.65p 736098
06/10/2023 83.25p 85.00p 83.25p 84.70p 2109159
05/10/2023 87.00p 87.00p 83.65p 84.05p 1435797
04/10/2023 87.00p 87.00p 83.90p 84.55p 1555472
03/10/2023 85.80p 85.90p 84.00p 84.55p 1998869
02/10/2023 86.60p 86.95p 84.60p 85.20p 1363037
29/09/2023 84.55p 86.90p 84.55p 86.15p 2634996
28/09/2023 85.80p 87.55p 84.35p 84.80p 1802626
27/09/2023 87.10p 87.45p 85.15p 85.80p 3076634
26/09/2023 88.30p 91.55p 86.85p 87.05p 6378406
25/09/2023 89.55p 91.80p 87.45p 88.35p 2350253
22/09/2023 89.85p 91.80p 89.25p 89.70p 7682640
21/09/2023 88.20p 91.57p 87.71p 90.00p 5741305
20/09/2023 89.00p 90.20p 88.95p 89.20p 16985168
19/09/2023 88.40p 90.00p 87.60p 88.20p 8511976
18/09/2023 88.40p 89.00p 87.05p 87.60p 1872783
15/09/2023 90.60p 90.60p 88.00p 88.40p 3007585
14/09/2023 85.60p 90.30p 85.60p 90.00p 2242484
13/09/2023 87.20p 88.60p 87.04p 87.45p 6314660
12/09/2023 88.00p 88.95p 86.50p 87.15p 3004663
11/09/2023 87.25p 90.05p 87.25p 88.75p 520472
08/09/2023 88.00p 90.30p 85.75p 89.05p 714031
07/09/2023 87.85p 89.60p 87.35p 89.20p 1233003
06/09/2023 88.00p 88.70p 87.15p 88.20p 1396673
05/09/2023 85.00p 88.70p 85.00p 88.40p 808175
04/09/2023 86.75p 87.95p 86.30p 87.75p 581638
01/09/2023 87.40p 87.95p 86.05p 87.15p 840142
31/08/2023 84.10p 87.40p 84.10p 87.10p 2552540
30/08/2023 85.35p 86.30p 84.90p 85.90p 828530
29/08/2023 84.90p 86.30p 84.15p 85.65p 1624507
25/08/2023 84.00p 84.90p 83.43p 83.60p 1230306
24/08/2023 83.45p 84.30p 83.15p 84.15p 986980
23/08/2023 81.65p 82.86p 79.45p 82.80p 600991
22/08/2023 81.70p 82.40p 79.50p 81.75p 1299576
21/08/2023 79.65p 81.75p 79.30p 79.30p 991403
18/08/2023 83.90p 83.90p 80.15p 81.10p 938575
17/08/2023 83.90p 83.90p 81.25p 82.95p 683366
16/08/2023 83.60p 83.95p 83.10p 83.95p 1092063
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

*Close Price adjusted for both dividends and splits