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
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
27/10/2022 72.00p 72.30p 70.30p 71.50p 4084081
26/10/2022 70.90p 71.00p 69.60p 70.80p 1815998
25/10/2022 68.10p 70.70p 67.60p 70.00p 2989496
24/10/2022 68.60p 69.50p 66.80p 68.20p 2318180
21/10/2022 68.70p 70.70p 67.90p 69.20p 1703923
20/10/2022 72.00p 72.00p 69.00p 70.30p 1726912
19/10/2022 73.40p 73.40p 69.60p 69.70p 3009656
18/10/2022 73.10p 73.40p 71.40p 71.60p 1998243
17/10/2022 70.00p 73.40p 70.00p 72.40p 1492040
14/10/2022 68.30p 72.10p 68.30p 70.30p 2887518
13/10/2022 66.30p 69.80p 65.20p 67.70p 2744436
12/10/2022 68.00p 68.70p 65.60p 66.60p 3456319
11/10/2022 71.00p 71.20p 68.60p 68.60p 1886161
10/10/2022 68.00p 71.62p 68.00p 70.20p 2795477
07/10/2022 70.20p 70.90p 68.80p 69.00p 3288499
06/10/2022 67.20p 70.80p 67.20p 70.80p 2546880
05/10/2022 70.90p 71.70p 67.80p 68.90p 1883373
04/10/2022 70.90p 70.90p 68.40p 69.80p 4480558
03/10/2022 69.00p 70.00p 67.90p 68.80p 3543109
30/09/2022 65.70p 70.70p 65.31p 70.70p 7373097
29/09/2022 68.00p 69.40p 65.80p 66.50p 2882610
28/09/2022 67.40p 70.10p 64.20p 69.80p 5397796
27/09/2022 71.60p 72.20p 67.20p 67.50p 3181588
26/09/2022 72.00p 73.40p 69.70p 71.50p 3005025
23/09/2022 72.10p 73.20p 70.80p 72.30p 2937248
22/09/2022 77.10p 78.00p 72.60p 72.80p 1870167
21/09/2022 75.00p 78.00p 75.00p 75.70p 2136382
20/09/2022 80.00p 81.70p 74.90p 75.50p 3331677
19/09/2022 78.00p 82.10p 77.90p 82.10p 10279707
16/09/2022 78.00p 82.10p 77.90p 82.10p 10279707
15/09/2022 80.20p 80.60p 78.20p 79.10p 2043250
14/09/2022 81.90p 81.90p 78.60p 80.10p 6320823
13/09/2022 83.30p 83.30p 79.80p 80.40p 3083105
12/09/2022 82.00p 83.40p 81.10p 82.40p 2491921
09/09/2022 80.10p 81.40p 79.60p 80.70p 1595627
08/09/2022 80.60p 80.60p 78.60p 79.20p 2101087
07/09/2022 79.30p 80.30p 79.20p 79.80p 1161141
06/09/2022 78.40p 80.10p 77.80p 79.40p 2141590
05/09/2022 79.70p 80.70p 78.60p 78.60p 2027197
02/09/2022 77.90p 80.40p 77.20p 80.00p 3530155
01/09/2022 80.00p 80.60p 77.90p 78.10p 1686144
31/08/2022 81.80p 81.80p 79.69p 81.30p 2279518
30/08/2022 82.60p 83.90p 81.40p 81.60p 2055837
29/08/2022 84.90p 84.99p 82.90p 83.20p 1185157
26/08/2022 84.90p 84.99p 82.90p 83.20p 1185157
25/08/2022 84.50p 85.10p 84.00p 84.50p 2234560
24/08/2022 85.00p 85.00p 83.00p 84.60p 2487577
23/08/2022 85.20p 86.10p 83.95p 84.90p 2080594
22/08/2022 87.40p 87.90p 85.70p 85.90p 1471550
19/08/2022 90.00p 90.10p 87.70p 87.70p 4672525
18/08/2022 90.30p 91.70p 90.10p 90.10p 1634099
17/08/2022 93.00p 93.50p 89.90p 90.30p 1239947
16/08/2022 96.30p 96.30p 93.40p 93.70p 1572732
15/08/2022 96.00p 96.42p 95.20p 95.30p 1418439
12/08/2022 94.10p 96.50p 94.10p 96.20p 3361355
11/08/2022 95.50p 95.90p 94.00p 94.60p 1453121
10/08/2022 91.40p 95.60p 90.50p 94.50p 2895760
09/08/2022 95.10p 95.10p 90.50p 91.20p 1839486
08/08/2022 93.50p 96.10p 93.50p 95.20p 1867643
05/08/2022 94.90p 94.90p 92.80p 94.00p 1922874
04/08/2022 93.60p 95.00p 93.60p 94.00p 2781328
03/08/2022 94.20p 94.90p 93.60p 93.90p 10769964
02/08/2022 93.50p 94.90p 92.20p 93.50p 2182468
01/08/2022 94.60p 95.50p 94.00p 94.80p 1874133
29/07/2022 94.40p 96.20p 94.04p 95.50p 1240359
28/07/2022 90.50p 94.50p 90.50p 93.90p 12400813
27/07/2022 90.00p 92.00p 90.00p 91.20p 1300009
26/07/2022 93.40p 93.65p 90.30p 91.20p 1593767
25/07/2022 94.80p 95.40p 93.40p 93.50p 1446984
22/07/2022 95.00p 96.40p 92.00p 94.90p 3579793
21/07/2022 92.80p 94.10p 92.00p 94.10p 2458036
20/07/2022 92.30p 93.10p 91.70p 91.90p 1484396
19/07/2022 90.00p 91.30p 88.41p 91.30p 2780872
18/07/2022 89.80p 91.20p 89.10p 89.10p 3301953
15/07/2022 87.50p 90.20p 86.60p 88.50p 4116078
14/07/2022 88.90p 89.30p 85.80p 86.90p 5081582
13/07/2022 90.00p 90.50p 87.90p 88.70p 3138947
12/07/2022 92.20p 92.20p 88.70p 89.50p 1864558
11/07/2022 92.50p 92.50p 90.20p 91.20p 1066205
08/07/2022 90.10p 92.10p 90.00p 91.50p 1666489
07/07/2022 90.90p 91.90p 89.50p 90.50p 2353425
06/07/2022 88.00p 90.90p 87.60p 90.80p 4553452

*Close Price adjusted for both dividends and splits