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
05/12/2025 97.00p 98.00p 96.40p 96.65p 4289601
04/12/2025 95.00p 97.65p 95.00p 96.75p 2642186
03/12/2025 98.05p 98.05p 96.45p 97.35p 2047909
02/12/2025 94.90p 98.30p 94.90p 97.30p 1015787
01/12/2025 99.80p 99.80p 96.90p 97.25p 4072669
28/11/2025 96.45p 99.62p 96.45p 98.20p 3445855
27/11/2025 96.50p 98.86p 96.50p 98.85p 3473752
26/11/2025 95.05p 97.31p 94.30p 97.30p 6402222
25/11/2025 96.70p 96.70p 94.05p 94.80p 13057474
24/11/2025 97.50p 97.50p 93.85p 94.55p 3160082
21/11/2025 94.50p 95.65p 94.13p 95.20p 1771872
20/11/2025 95.00p 98.85p 94.30p 94.85p 3703218
19/11/2025 96.95p 97.10p 96.25p 96.25p 6042534
18/11/2025 95.05p 97.30p 95.05p 96.00p 5384239
17/11/2025 98.80p 100.80p 96.00p 96.00p 6055301
14/11/2025 98.55p 101.30p 97.80p 98.85p 1790677
13/11/2025 100.60p 101.10p 99.75p 99.75p 1303018
12/11/2025 104.00p 104.00p 100.60p 100.60p 1783089
11/11/2025 98.10p 103.60p 98.10p 103.50p 1971391
10/11/2025 102.90p 103.40p 101.10p 102.80p 1522071
07/11/2025 102.90p 102.90p 101.50p 102.00p 3564754
06/11/2025 102.90p 102.90p 101.00p 102.00p 812516
05/11/2025 102.90p 102.90p 100.20p 102.00p 1355306
04/11/2025 99.05p 101.60p 98.40p 100.70p 1818544
03/11/2025 99.10p 100.40p 99.10p 99.50p 2078545
31/10/2025 100.80p 101.60p 99.60p 99.85p 2243164
30/10/2025 101.70p 103.10p 100.40p 100.40p 1782061
29/10/2025 103.00p 103.60p 101.70p 101.70p 2729471
28/10/2025 102.60p 103.10p 101.68p 102.90p 2160627
27/10/2025 104.40p 104.40p 101.87p 102.50p 714158
24/10/2025 104.40p 104.40p 101.00p 103.10p 1549195
23/10/2025 104.40p 104.40p 101.70p 102.80p 2298427
22/10/2025 100.60p 104.20p 100.00p 103.30p 8070346
21/10/2025 100.90p 101.70p 99.30p 100.00p 2336141
20/10/2025 98.95p 99.85p 98.40p 99.00p 2864160
17/10/2025 96.70p 98.85p 96.70p 98.50p 1018970
16/10/2025 101.00p 101.00p 97.65p 98.80p 1880156
15/10/2025 98.90p 99.15p 97.70p 98.40p 3887214
14/10/2025 99.95p 100.70p 97.95p 98.75p 3411550
13/10/2025 95.35p 99.80p 95.35p 99.80p 1622862
10/10/2025 96.70p 98.65p 96.70p 97.35p 1090976
09/10/2025 93.00p 97.60p 93.00p 97.25p 2027853
08/10/2025 96.20p 96.73p 95.44p 96.15p 1731123
07/10/2025 96.95p 96.95p 95.30p 96.15p 2299506
06/10/2025 97.00p 97.40p 94.08p 96.35p 2513992
03/10/2025 97.50p 97.85p 96.55p 97.45p 2190595
02/10/2025 97.00p 97.20p 95.90p 97.10p 3350929
01/10/2025 94.55p 98.35p 94.55p 96.80p 4301982
30/09/2025 96.30p 98.00p 95.15p 97.75p 5173372
29/09/2025 95.35p 96.20p 94.65p 95.60p 7539903
26/09/2025 95.55p 96.30p 94.95p 95.65p 1563174
25/09/2025 96.60p 97.35p 95.10p 95.10p 1999282
24/09/2025 98.75p 98.75p 96.45p 97.25p 4621370
23/09/2025 96.05p 98.50p 96.05p 96.85p 2632922
22/09/2025 98.75p 98.75p 96.40p 97.25p 3229560
19/09/2025 96.05p 98.35p 96.05p 97.40p 4817719
18/09/2025 96.90p 98.15p 96.50p 98.00p 3509479
17/09/2025 97.90p 97.90p 95.80p 97.15p 5320969
16/09/2025 95.75p 97.40p 95.75p 95.80p 4163070
15/09/2025 95.75p 98.10p 95.75p 97.40p 5097020
12/09/2025 99.95p 99.95p 97.10p 97.75p 1601768
11/09/2025 97.95p 97.95p 97.65p 97.90p 2083976
10/09/2025 97.95p 97.95p 96.20p 97.65p 5454080
09/09/2025 97.50p 98.30p 96.85p 97.10p 2941190
08/09/2025 99.75p 99.75p 96.90p 97.55p 1779187
05/09/2025 99.55p 99.55p 97.40p 98.40p 5322558
04/09/2025 97.05p 98.95p 96.25p 97.85p 5034676
03/09/2025 98.30p 99.05p 96.30p 96.65p 4382631
02/09/2025 101.40p 101.40p 98.30p 98.70p 2195437
01/09/2025 101.50p 102.00p 100.00p 101.50p 802708
29/08/2025 101.00p 101.80p 100.60p 101.60p 3358387
28/08/2025 102.20p 102.20p 100.30p 101.10p 1418877
27/08/2025 100.10p 102.30p 100.10p 101.70p 1345072
26/08/2025 102.30p 102.90p 101.40p 101.80p 3655637
22/08/2025 101.40p 103.00p 101.10p 102.70p 7716618
21/08/2025 100.10p 102.40p 100.10p 101.60p 1172182
20/08/2025 100.00p 102.00p 100.00p 101.80p 813165
19/08/2025 100.00p 102.10p 100.00p 100.60p 2192780
18/08/2025 102.00p 102.00p 100.30p 100.80p 2457942
15/08/2025 100.00p 102.40p 100.00p 100.30p 6586356
14/08/2025 100.00p 103.30p 100.00p 101.20p 6699755
13/08/2025 100.00p 102.90p 100.00p 102.60p 16496127
12/08/2025 104.90p 105.80p 100.30p 100.30p 3245609
11/08/2025 105.10p 106.00p 103.70p 104.90p 1364697
08/08/2025 103.00p 106.10p 103.00p 105.70p 1701069
07/08/2025 107.00p 107.00p 104.40p 105.40p 15959725
06/08/2025 104.40p 106.90p 104.00p 106.40p 3980850
05/08/2025 101.00p 104.40p 101.00p 104.00p 6568672
04/08/2025 105.30p 105.30p 102.50p 104.00p 8119813
01/08/2025 103.60p 104.20p 101.60p 102.70p 11770046
31/07/2025 105.30p 105.40p 104.10p 104.10p 10135342
30/07/2025 98.80p 105.10p 98.80p 104.60p 10468820
29/07/2025 101.60p 103.30p 99.85p 102.60p 3604192
28/07/2025 101.20p 102.40p 99.05p 101.30p 2293962
25/07/2025 97.00p 101.80p 97.00p 100.70p 2698037
24/07/2025 97.00p 101.00p 97.00p 100.20p 3867006
23/07/2025 97.00p 100.50p 97.00p 98.70p 4699699
22/07/2025 96.70p 99.50p 96.70p 99.25p 4381676
21/07/2025 92.80p 98.20p 92.80p 98.20p 2290116
18/07/2025 92.80p 96.20p 92.80p 95.95p 4981709
17/07/2025 92.80p 94.85p 92.80p 93.45p 4817208
16/07/2025 95.00p 95.45p 94.35p 94.45p 2646586
15/07/2025 93.20p 96.86p 93.20p 95.45p 2473664
14/07/2025 95.05p 95.35p 92.65p 94.65p 1156233
11/07/2025 91.75p 95.35p 91.75p 95.05p 7978850
10/07/2025 93.00p 94.65p 92.00p 93.65p 1908634
09/07/2025 93.00p 96.10p 93.00p 94.10p 1619741
08/07/2025 94.20p 94.80p 93.47p 94.30p 1701399
07/07/2025 96.80p 96.80p 94.75p 94.75p 973299
04/07/2025 96.80p 96.80p 94.55p 95.50p 1439417
03/07/2025 95.00p 96.75p 95.00p 95.75p 2024103
02/07/2025 97.00p 98.95p 94.15p 94.65p 9008326
01/07/2025 98.15p 98.40p 96.65p 97.50p 2008817
30/06/2025 97.30p 97.65p 96.25p 97.50p 3553063
27/06/2025 95.25p 97.10p 95.25p 96.30p 1597970
26/06/2025 94.70p 97.00p 94.35p 96.45p 5122033
25/06/2025 97.45p 97.45p 95.91p 96.25p 1240761
24/06/2025 96.50p 97.00p 95.70p 95.85p 2066952
23/06/2025 95.00p 96.50p 95.00p 96.40p 3775667
20/06/2025 97.45p 97.45p 95.90p 96.40p 4987477
19/06/2025 93.30p 96.45p 93.30p 95.70p 1813103
18/06/2025 96.60p 97.10p 94.70p 97.10p 2895707
17/06/2025 96.30p 96.30p 93.70p 95.10p 3225893
16/06/2025 92.55p 94.40p 92.55p 94.25p 3231920
13/06/2025 92.65p 94.65p 92.65p 93.40p 1232859
12/06/2025 94.00p 97.10p 93.55p 94.80p 2925620
11/06/2025 96.60p 97.15p 94.80p 95.10p 2821721
10/06/2025 95.70p 97.75p 95.70p 97.05p 2858466
09/06/2025 100.00p 100.00p 96.90p 97.10p 5164098
06/06/2025 95.70p 97.75p 95.70p 97.65p 4978359
05/06/2025 100.00p 100.00p 96.20p 96.95p 3022532
04/06/2025 100.00p 100.00p 96.50p 97.30p 3007390
03/06/2025 98.50p 99.25p 95.70p 97.30p 8469120
02/06/2025 93.45p 98.10p 93.45p 97.10p 1492981
30/05/2025 95.00p 95.90p 94.50p 95.35p 5758274
29/05/2025 93.75p 94.58p 93.65p 94.45p 1121519
28/05/2025 93.75p 93.75p 92.10p 93.60p 4213070
27/05/2025 93.75p 93.75p 90.95p 92.60p 2244191
23/05/2025 93.75p 93.75p 89.85p 91.45p 3066729
22/05/2025 90.60p 93.70p 90.50p 91.15p 1953061
21/05/2025 94.90p 94.90p 92.40p 93.10p 1440095
20/05/2025 94.90p 94.90p 92.25p 94.00p 1479428
19/05/2025 90.60p 93.70p 90.60p 93.70p 1226039
16/05/2025 92.15p 93.70p 91.50p 93.70p 1159060
15/05/2025 91.10p 92.60p 90.78p 92.60p 1795358
14/05/2025 91.35p 92.20p 90.95p 91.85p 2832042
13/05/2025 92.00p 92.45p 90.75p 91.25p 3456126
12/05/2025 91.20p 93.80p 91.20p 91.60p 1367482
09/05/2025 94.90p 94.90p 91.90p 92.70p 2267043
08/05/2025 93.70p 94.05p 91.75p 92.15p 3330155
07/05/2025 95.00p 95.00p 91.65p 93.05p 2709213
06/05/2025 95.00p 95.00p 91.90p 93.40p 3616001
02/05/2025 92.10p 95.30p 92.10p 93.10p 1769268
01/05/2025 90.15p 96.00p 90.15p 95.80p 1562852
30/04/2025 94.10p 94.10p 91.75p 92.45p 3370930
29/04/2025 93.10p 93.70p 91.59p 92.30p 2618260
28/04/2025 93.15p 94.05p 91.90p 92.50p 1830195
25/04/2025 92.15p 93.05p 90.75p 93.05p 2742203
24/04/2025 90.30p 91.57p 90.30p 91.00p 2943429
23/04/2025 91.85p 91.85p 90.30p 90.70p 1570860
22/04/2025 90.50p 91.85p 89.12p 90.50p 4076109
17/04/2025 89.50p 90.35p 88.70p 90.20p 1582817
16/04/2025 87.70p 89.30p 87.25p 89.30p 2275920
15/04/2025 85.05p 87.65p 85.05p 87.55p 1951898
14/04/2025 84.30p 85.80p 81.65p 85.50p 1560548
11/04/2025 82.85p 83.25p 80.65p 82.55p 2133747
10/04/2025 80.00p 82.60p 79.65p 80.90p 4631369
09/04/2025 81.10p 81.10p 75.95p 77.10p 7356946
08/04/2025 78.25p 82.18p 77.60p 81.25p 2793852
07/04/2025 82.00p 82.30p 78.20p 78.85p 5550950
04/04/2025 86.00p 86.80p 83.35p 83.35p 13261068
03/04/2025 82.40p 86.65p 82.40p 86.55p 8380938
02/04/2025 84.05p 85.55p 83.30p 83.95p 2411021
01/04/2025 84.50p 85.85p 84.43p 85.50p 2371452
31/03/2025 86.50p 86.50p 84.35p 84.50p 2577680
28/03/2025 85.85p 86.10p 85.00p 85.00p 1988756
27/03/2025 82.75p 85.50p 82.75p 85.45p 2443621
26/03/2025 83.30p 84.00p 83.15p 83.50p 2521185
25/03/2025 83.65p 84.30p 83.37p 83.60p 1774992
24/03/2025 85.65p 87.10p 83.40p 83.40p 2265771
21/03/2025 85.90p 87.05p 85.90p 86.45p 28219040
20/03/2025 85.65p 87.35p 85.65p 86.85p 10246866
19/03/2025 87.60p 87.60p 85.70p 86.60p 3749727
18/03/2025 85.50p 87.15p 85.40p 86.15p 3041827
17/03/2025 85.85p 85.85p 84.75p 85.15p 1442296
14/03/2025 84.00p 85.35p 83.45p 84.80p 2167794
13/03/2025 84.80p 84.80p 83.45p 84.00p 2889277
12/03/2025 81.80p 83.55p 81.80p 83.45p 2298541
11/03/2025 81.80p 83.95p 81.80p 82.05p 5384187
10/03/2025 79.40p 83.20p 79.40p 82.55p 4043884
07/03/2025 76.65p 79.30p 76.65p 79.15p 9723573
06/03/2025 79.80p 79.80p 76.65p 78.00p 3827303
05/03/2025 77.15p 79.05p 77.15p 78.40p 3806968
04/03/2025 80.25p 80.25p 77.20p 77.55p 2369389
03/03/2025 77.40p 78.90p 77.40p 77.90p 1540819
28/02/2025 80.25p 80.25p 77.60p 78.70p 3663485
27/02/2025 78.00p 79.00p 77.50p 77.75p 2536689
26/02/2025 79.00p 80.10p 79.00p 79.55p 2067683
25/02/2025 78.00p 80.00p 78.00p 79.50p 3357710
24/02/2025 78.85p 79.75p 78.30p 78.45p 15390764

*Close Price adjusted for both dividends and splits