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
21/02/2025 77.80p 79.05p 77.80p 78.60p 5389428
20/02/2025 77.40p 78.46p 77.40p 78.00p 1925564
19/02/2025 79.85p 79.85p 77.25p 77.85p 5862031
18/02/2025 79.85p 79.85p 77.30p 77.50p 7248168
17/02/2025 78.55p 78.60p 77.75p 77.85p 1793745
14/02/2025 77.85p 79.20p 77.85p 78.35p 1776493
13/02/2025 77.00p 79.35p 77.00p 78.90p 4962738
12/02/2025 77.50p 79.80p 77.50p 78.55p 7611747
11/02/2025 78.30p 79.17p 78.05p 78.20p 3918387
10/02/2025 77.00p 79.30p 77.00p 78.70p 2785273
07/02/2025 78.40p 78.85p 77.20p 77.20p 1867419
06/02/2025 77.50p 79.75p 77.50p 78.30p 6117501
05/02/2025 76.75p 77.70p 76.75p 77.70p 9983230
04/02/2025 77.15p 78.05p 76.80p 76.85p 5082329
03/02/2025 78.75p 79.10p 76.85p 77.75p 10616589
31/01/2025 79.00p 80.50p 79.00p 80.15p 1946738
30/01/2025 79.65p 80.85p 78.20p 80.05p 3284382
29/01/2025 78.15p 78.75p 77.45p 77.45p 5712433
28/01/2025 75.55p 79.80p 75.55p 78.10p 2703769
27/01/2025 78.55p 78.55p 75.75p 76.70p 1819241
24/01/2025 75.55p 77.86p 75.55p 75.95p 3302449
23/01/2025 78.25p 78.55p 76.15p 76.80p 3994120
22/01/2025 80.30p 80.30p 76.85p 77.00p 3304503
21/01/2025 78.50p 79.50p 78.30p 78.30p 3552581
20/01/2025 80.30p 80.30p 78.70p 79.00p 2696028
17/01/2025 78.80p 80.10p 78.75p 80.10p 3549788
16/01/2025 75.20p 78.65p 75.20p 78.60p 6142711
15/01/2025 74.25p 76.50p 74.20p 76.50p 2966946
14/01/2025 75.50p 75.50p 73.50p 73.70p 3929469
13/01/2025 73.65p 74.05p 72.85p 73.10p 3637555
10/01/2025 75.50p 75.50p 73.00p 73.15p 3235684
09/01/2025 73.15p 73.80p 72.65p 73.35p 13050865
08/01/2025 75.80p 77.70p 73.00p 73.20p 5346479
07/01/2025 77.80p 78.05p 75.50p 75.50p 8140454
06/01/2025 77.40p 79.10p 77.40p 77.75p 2069617
03/01/2025 79.35p 79.85p 77.75p 78.00p 990471
02/01/2025 78.65p 78.85p 77.75p 78.25p 1104237
31/12/2024 78.30p 78.80p 77.60p 78.50p 944770
30/12/2024 77.30p 78.00p 77.30p 77.85p 1051647
27/12/2024 79.35p 79.35p 77.30p 78.00p 1576214
24/12/2024 77.45p 78.20p 77.40p 78.20p 433109
23/12/2024 79.35p 79.35p 77.15p 77.45p 808557
20/12/2024 78.65p 78.65p 75.75p 78.35p 5496563
19/12/2024 79.25p 79.65p 77.40p 77.55p 4518264
18/12/2024 79.90p 80.00p 79.50p 79.50p 16967674
17/12/2024 79.65p 80.75p 79.15p 79.65p 3521128
16/12/2024 82.00p 83.65p 80.06p 80.40p 4575234
13/12/2024 82.55p 83.35p 82.10p 82.15p 2233686
12/12/2024 84.40p 85.73p 82.35p 82.75p 1729787
11/12/2024 87.65p 87.65p 84.95p 85.90p 1201336
10/12/2024 86.15p 86.95p 85.85p 86.50p 2866651
09/12/2024 87.15p 87.95p 86.15p 86.75p 2338985
06/12/2024 87.00p 88.40p 86.95p 87.20p 1382550
05/12/2024 88.35p 88.65p 87.80p 87.80p 4826297
04/12/2024 84.55p 88.65p 84.55p 88.45p 4343069
03/12/2024 86.25p 87.40p 85.45p 86.80p 12339093
02/12/2024 84.55p 87.25p 84.55p 85.90p 1583964
29/11/2024 85.85p 87.45p 85.85p 86.65p 6832655
28/11/2024 87.50p 87.50p 85.70p 86.85p 2816375
27/11/2024 87.50p 87.50p 85.00p 86.25p 2208468
26/11/2024 85.00p 87.10p 84.55p 84.55p 3117460
25/11/2024 87.50p 87.50p 85.45p 86.00p 5892002
22/11/2024 84.50p 87.09p 84.50p 86.00p 9218345
21/11/2024 85.55p 87.25p 84.12p 84.60p 16490505
20/11/2024 87.35p 87.35p 84.45p 84.45p 5579633
19/11/2024 86.45p 88.95p 86.35p 87.50p 8215496
18/11/2024 87.95p 88.60p 85.10p 87.50p 10141469
15/11/2024 85.95p 91.10p 85.95p 88.50p 3476482
14/11/2024 85.40p 86.85p 85.00p 86.80p 2580735
13/11/2024 87.00p 87.35p 85.00p 85.35p 1700577
12/11/2024 88.55p 88.55p 86.85p 86.85p 3043022
11/11/2024 88.65p 89.50p 88.45p 88.70p 1288146
08/11/2024 87.90p 89.05p 87.75p 88.45p 1009337
07/11/2024 85.40p 88.60p 85.40p 88.20p 2714060
06/11/2024 92.00p 92.00p 85.50p 85.50p 4809131
05/11/2024 88.95p 89.55p 88.05p 88.05p 3601089
04/11/2024 88.80p 89.25p 87.60p 87.60p 1872271
01/11/2024 90.25p 90.60p 88.45p 88.70p 3648923
31/10/2024 92.70p 92.70p 89.20p 89.30p 3632794
30/10/2024 91.65p 95.10p 91.00p 91.00p 10240400
29/10/2024 94.30p 94.30p 92.80p 93.20p 2730227
28/10/2024 94.30p 94.30p 93.03p 93.60p 1096149
25/10/2024 91.65p 94.00p 91.65p 92.85p 1657551
24/10/2024 91.65p 93.35p 91.65p 93.00p 433764
23/10/2024 91.65p 93.50p 91.65p 93.00p 1530800
22/10/2024 95.20p 95.20p 91.85p 92.50p 2458268
21/10/2024 95.20p 95.75p 93.00p 93.00p 1179249
18/10/2024 96.10p 96.10p 94.60p 95.35p 1372773
17/10/2024 96.00p 96.00p 94.70p 95.90p 1902774
16/10/2024 93.20p 95.75p 93.20p 95.10p 1886460
15/10/2024 92.55p 94.90p 92.55p 94.15p 2724772
14/10/2024 92.55p 94.00p 92.55p 93.55p 1595668
11/10/2024 91.10p 94.40p 91.10p 93.90p 2157800
10/10/2024 91.90p 93.20p 91.70p 92.50p 1263953
09/10/2024 91.90p 93.70p 91.90p 93.10p 1489884
08/10/2024 94.85p 94.85p 92.00p 92.70p 4694502
07/10/2024 93.55p 94.39p 92.55p 92.90p 1611728
04/10/2024 93.55p 95.00p 93.55p 94.15p 1430776
03/10/2024 93.80p 94.95p 93.60p 94.45p 1727865
02/10/2024 98.45p 98.45p 94.00p 94.45p 2530816
01/10/2024 97.20p 98.35p 96.30p 97.05p 3258721
30/09/2024 100.00p 100.00p 96.35p 97.60p 3570941
27/09/2024 99.75p 100.10p 98.40p 99.95p 3040695
26/09/2024 98.00p 99.50p 97.40p 98.85p 10760833
25/09/2024 98.00p 98.80p 96.80p 97.35p 4142651
24/09/2024 100.00p 100.00p 98.20p 98.40p 1652699
23/09/2024 99.00p 100.30p 98.75p 99.55p 1504071
20/09/2024 99.80p 101.80p 99.15p 99.15p 22042048
19/09/2024 100.50p 101.20p 100.20p 99.70p 830709
18/09/2024 99.00p 101.00p 99.00p 99.70p 2116287
17/09/2024 100.80p 101.50p 100.40p 100.40p 2236248
16/09/2024 99.70p 101.20p 99.70p 101.20p 2298034
13/09/2024 100.50p 101.16p 99.85p 100.70p 1786254
12/09/2024 98.45p 100.20p 98.45p 99.90p 1993261
11/09/2024 99.50p 99.50p 98.30p 99.10p 1966494
10/09/2024 99.40p 99.55p 98.30p 98.70p 1649162
09/09/2024 99.00p 99.00p 97.25p 98.30p 1497197
06/09/2024 97.85p 98.60p 97.20p 98.30p 1454611
05/09/2024 97.10p 98.90p 96.30p 97.20p 2001914
04/09/2024 95.35p 96.60p 94.90p 96.30p 1264227
03/09/2024 97.35p 98.55p 94.90p 96.00p 1350009
02/09/2024 98.70p 98.70p 96.50p 97.00p 1199009
30/08/2024 96.40p 98.45p 96.40p 97.85p 5941941
29/08/2024 100.60p 100.60p 96.75p 97.45p 1357470
28/08/2024 100.60p 100.60p 98.15p 99.25p 973825
27/08/2024 94.95p 100.10p 94.95p 99.20p 6448210
23/08/2024 97.95p 97.95p 95.70p 97.05p 1439795
22/08/2024 97.95p 97.95p 95.65p 96.30p 1374804
21/08/2024 95.95p 97.50p 94.95p 95.85p 2105450
20/08/2024 97.95p 97.95p 95.10p 95.90p 1544658
19/08/2024 94.95p 97.45p 94.95p 96.90p 551972
16/08/2024 97.35p 97.35p 96.30p 96.90p 1032571
15/08/2024 97.10p 97.25p 95.47p 96.70p 1373491
14/08/2024 97.00p 97.00p 95.45p 95.45p 2093761
13/08/2024 94.10p 95.95p 94.10p 95.80p 1832329
12/08/2024 94.50p 96.50p 94.15p 95.70p 1400879
09/08/2024 95.10p 97.00p 95.10p 96.15p 1814685
08/08/2024 92.55p 95.30p 92.55p 94.90p 1934277
07/08/2024 93.25p 94.75p 93.25p 94.75p 1901021
06/08/2024 93.65p 94.45p 92.10p 93.30p 2163955
05/08/2024 96.00p 96.00p 91.85p 93.30p 3455518
02/08/2024 95.00p 96.05p 94.10p 95.45p 2923899
01/08/2024 93.70p 96.50p 93.70p 95.60p 2255647
31/07/2024 93.70p 96.10p 93.70p 94.20p 2169043
30/07/2024 96.10p 96.10p 94.00p 94.90p 1120672
29/07/2024 92.50p 95.55p 92.50p 94.85p 1605611
26/07/2024 95.50p 95.50p 93.75p 94.80p 1165089
25/07/2024 93.70p 94.00p 92.65p 93.35p 1841717
24/07/2024 94.00p 94.70p 93.35p 93.60p 1160408
23/07/2024 96.60p 96.65p 94.10p 94.55p 3930852
22/07/2024 95.80p 96.40p 94.14p 94.60p 2606078
19/07/2024 94.05p 95.10p 94.05p 94.65p 1974443
18/07/2024 97.80p 97.80p 95.30p 95.40p 2796574
17/07/2024 99.50p 99.50p 96.00p 96.20p 6434753
16/07/2024 98.20p 99.20p 96.90p 98.30p 7320516
15/07/2024 96.00p 97.30p 95.80p 96.85p 5313994
12/07/2024 97.50p 97.50p 94.00p 96.00p 6020740
11/07/2024 97.15p 98.10p 94.00p 97.60p 42220816
10/07/2024 95.65p 97.45p 95.25p 97.45p 1924758
09/07/2024 95.00p 96.55p 94.90p 95.55p 812101
08/07/2024 96.55p 97.70p 95.10p 95.80p 1242293
05/07/2024 96.20p 97.95p 96.05p 96.55p 1697917
04/07/2024 96.50p 97.20p 94.25p 95.65p 1399365
03/07/2024 92.50p 95.90p 92.50p 95.90p 2776879
02/07/2024 95.00p 95.00p 92.85p 93.40p 1609802
01/07/2024 95.90p 95.90p 92.45p 94.00p 2282990
28/06/2024 94.50p 94.50p 92.85p 93.80p 1216589
27/06/2024 94.00p 95.75p 93.45p 93.75p 3356112
26/06/2024 95.00p 97.05p 95.00p 96.20p 1987541
25/06/2024 95.00p 97.00p 95.00p 96.20p 1104426
24/06/2024 97.00p 97.00p 95.50p 96.60p 1488486
21/06/2024 95.50p 97.90p 93.15p 96.70p 6484913
20/06/2024 97.75p 98.30p 95.70p 98.30p 3455379
19/06/2024 98.60p 98.90p 96.40p 96.55p 4983301
18/06/2024 95.90p 97.15p 95.90p 96.85p 2771750
17/06/2024 98.90p 98.90p 96.10p 96.15p 1828239
14/06/2024 99.75p 99.75p 96.15p 97.00p 1603730
13/06/2024 99.25p 99.45p 97.40p 98.10p 1455768
12/06/2024 96.25p 98.85p 96.25p 98.45p 5251818
11/06/2024 100.00p 100.00p 95.95p 96.85p 1558453
10/06/2024 99.20p 101.50p 98.30p 98.30p 1899895
07/06/2024 100.00p 101.70p 100.00p 100.60p 2619748
06/06/2024 100.60p 101.70p 98.55p 101.20p 9133969
05/06/2024 100.50p 101.00p 98.68p 100.10p 8102090
04/06/2024 99.95p 100.50p 98.85p 100.40p 2505596
03/06/2024 95.85p 100.70p 95.85p 100.70p 2932010
31/05/2024 95.50p 98.05p 95.50p 97.50p 4685413
30/05/2024 97.70p 97.80p 94.80p 96.65p 2865761
29/05/2024 94.80p 97.75p 94.80p 95.25p 1441291
28/05/2024 97.25p 97.40p 96.15p 96.95p 979468
24/05/2024 97.70p 97.70p 96.20p 96.70p 1110119
23/05/2024 97.90p 98.05p 96.00p 96.80p 1242714
22/05/2024 97.85p 98.65p 96.05p 98.20p 1164723
21/05/2024 99.45p 99.45p 97.20p 97.70p 1151185
20/05/2024 99.50p 99.50p 96.50p 98.55p 777735
17/05/2024 99.30p 99.50p 97.40p 98.45p 1191873
16/05/2024 99.50p 99.50p 97.65p 99.30p 2489516
15/05/2024 97.45p 99.20p 96.40p 98.55p 2328675
14/05/2024 96.65p 98.50p 96.45p 97.30p 1150182
13/05/2024 99.65p 99.65p 96.90p 97.25p 955249

*Close Price adjusted for both dividends and splits