Market data

Select a section

Sirius Real Estate Ltd.

(SRE)
Sector: Real Estate Investment Trusts
93.70p
1.10p 1.19
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 92.15p 93.70p 91.50p 93.70p 1,159,060
15/05/2025 91.10p 92.60p 90.78p 92.60p 1,795,358
14/05/2025 91.35p 92.20p 90.95p 91.85p 2,832,042
13/05/2025 92.00p 92.45p 90.75p 91.25p 3,456,126
12/05/2025 91.20p 93.80p 91.20p 91.60p 1,367,482
09/05/2025 94.90p 94.90p 91.90p 92.70p 2,267,043
08/05/2025 93.70p 94.05p 91.75p 92.15p 3,330,155
07/05/2025 95.00p 95.00p 91.65p 93.05p 2,709,213
06/05/2025 95.00p 95.00p 91.90p 93.40p 3,616,001
05/05/2025 92.10p 95.30p 92.10p 93.10p 1,769,268
02/05/2025 92.10p 95.30p 92.10p 93.10p 1,769,223
01/05/2025 90.15p 96.00p 90.15p 95.80p 1,562,852
30/04/2025 94.10p 94.10p 91.75p 92.45p 3,370,930
29/04/2025 93.10p 93.70p 91.59p 92.30p 2,618,260
28/04/2025 93.15p 94.05p 91.90p 92.50p 1,830,195
25/04/2025 92.15p 93.05p 90.75p 93.05p 2,742,203
24/04/2025 90.30p 91.57p 90.30p 91.00p 2,943,429
23/04/2025 91.85p 91.85p 90.30p 90.70p 1,570,860
22/04/2025 90.50p 91.85p 89.12p 90.50p 4,076,109
21/04/2025 89.50p 90.35p 88.70p 90.20p 1,582,817
18/04/2025 89.50p 90.35p 88.70p 90.20p 1,582,817
17/04/2025 89.50p 90.35p 88.70p 90.20p 1,582,817
16/04/2025 87.70p 89.30p 87.25p 89.30p 2,275,920
15/04/2025 85.05p 87.65p 85.05p 87.55p 1,951,898
14/04/2025 84.30p 85.80p 81.65p 85.50p 1,560,548
11/04/2025 82.85p 83.25p 80.65p 82.55p 2,133,747
10/04/2025 80.00p 82.60p 79.65p 80.90p 4,631,369
09/04/2025 81.10p 81.10p 75.95p 77.10p 7,356,946
08/04/2025 78.25p 82.18p 77.60p 81.25p 2,793,852
07/04/2025 82.00p 82.30p 78.20p 78.85p 5,550,950
04/04/2025 86.00p 86.80p 83.35p 83.35p 13,261,068
03/04/2025 82.40p 86.65p 82.40p 86.55p 8,380,938
02/04/2025 84.05p 85.55p 83.30p 83.95p 2,411,021
01/04/2025 84.50p 85.85p 84.43p 85.50p 2,371,452
31/03/2025 86.50p 86.50p 84.35p 84.50p 2,577,680
28/03/2025 85.85p 86.10p 85.00p 85.00p 1,988,756
27/03/2025 82.75p 85.50p 82.75p 85.45p 2,443,621
26/03/2025 83.30p 84.00p 83.15p 83.50p 2,521,185
25/03/2025 83.65p 84.30p 83.37p 83.60p 1,774,992
24/03/2025 85.65p 87.10p 83.40p 83.40p 2,265,771
21/03/2025 85.90p 87.05p 85.90p 86.45p 28,219,040
20/03/2025 85.65p 87.35p 85.65p 86.85p 10,246,866
19/03/2025 87.60p 87.60p 85.70p 86.60p 3,749,727
18/03/2025 85.50p 87.15p 85.40p 86.15p 3,041,827
17/03/2025 85.85p 85.85p 84.75p 85.15p 1,442,296
14/03/2025 84.00p 85.35p 83.45p 84.80p 2,167,794
13/03/2025 84.80p 84.80p 83.45p 84.00p 2,889,277
12/03/2025 81.80p 83.55p 81.80p 83.45p 2,298,541
11/03/2025 81.80p 83.95p 81.80p 82.05p 5,384,187
10/03/2025 79.40p 83.20p 79.40p 82.55p 4,043,884
07/03/2025 76.65p 79.30p 76.65p 79.15p 9,723,573
06/03/2025 79.80p 79.80p 76.65p 78.00p 3,827,303
05/03/2025 77.15p 79.05p 77.15p 78.40p 3,806,968
04/03/2025 80.25p 80.25p 77.20p 77.55p 2,369,389
03/03/2025 77.40p 78.90p 77.40p 77.90p 1,540,819
28/02/2025 80.25p 80.25p 77.60p 78.70p 3,663,485
27/02/2025 78.00p 79.00p 77.50p 77.75p 2,536,689
26/02/2025 79.00p 80.10p 79.00p 79.55p 2,067,683
25/02/2025 78.00p 80.00p 78.00p 79.50p 3,357,710
24/02/2025 78.85p 79.75p 78.30p 78.45p 15,390,764
21/02/2025 77.80p 79.05p 77.80p 78.60p 5,389,428
20/02/2025 77.40p 78.46p 77.40p 78.00p 1,925,564
19/02/2025 79.85p 79.85p 77.25p 77.85p 5,862,031
18/02/2025 79.85p 79.85p 77.30p 77.50p 7,248,168
17/02/2025 78.55p 78.60p 77.75p 77.85p 1,793,745
14/02/2025 77.85p 79.20p 77.85p 78.35p 1,776,493
13/02/2025 77.00p 79.35p 77.00p 78.90p 4,962,738
12/02/2025 77.50p 79.80p 77.50p 78.55p 7,611,747
11/02/2025 78.30p 79.17p 78.05p 78.20p 3,918,387
10/02/2025 77.00p 79.30p 77.00p 78.70p 2,785,273
07/02/2025 78.40p 78.85p 77.20p 77.20p 1,867,419
06/02/2025 77.50p 79.75p 77.50p 77.70p 5,992,501
05/02/2025 76.75p 77.70p 76.75p 77.70p 9,983,230
04/02/2025 77.15p 78.05p 76.80p 77.75p 5,082,329
03/02/2025 78.75p 79.10p 76.85p 77.75p 10,616,589
31/01/2025 79.00p 80.50p 79.00p 80.15p 1,946,738
30/01/2025 79.65p 80.85p 78.20p 80.05p 3,284,382
29/01/2025 78.15p 78.75p 77.45p 77.45p 5,712,433
28/01/2025 75.55p 79.80p 75.55p 78.10p 2,703,769
27/01/2025 78.55p 78.55p 75.75p 76.70p 1,819,241
24/01/2025 75.55p 77.86p 75.55p 75.95p 3,302,449
23/01/2025 78.25p 78.55p 76.15p 76.80p 3,994,120
22/01/2025 80.30p 80.30p 76.85p 77.00p 3,304,503
21/01/2025 78.50p 79.50p 78.30p 78.30p 3,552,581
20/01/2025 80.30p 80.30p 78.70p 79.00p 2,696,028
17/01/2025 78.80p 80.10p 78.75p 80.10p 3,549,788
16/01/2025 75.20p 78.65p 75.20p 76.50p 6,142,711
15/01/2025 74.25p 76.50p 74.20p 76.50p 2,966,946
14/01/2025 75.50p 75.50p 73.50p 73.70p 3,929,469
13/01/2025 73.65p 74.05p 72.85p 73.10p 3,637,555
10/01/2025 75.50p 75.50p 73.00p 73.15p 3,235,684
09/01/2025 73.15p 73.80p 72.65p 73.35p 13,050,865
08/01/2025 75.80p 77.70p 73.00p 73.20p 5,346,479
07/01/2025 77.80p 78.05p 75.50p 75.50p 8,140,454
06/01/2025 77.40p 79.10p 77.40p 77.75p 2,069,617
03/01/2025 79.35p 79.85p 77.75p 78.00p 990,471
02/01/2025 78.65p 78.85p 77.75p 78.25p 1,104,237
01/01/2025 78.30p 78.80p 77.60p 78.50p 944,770
31/12/2024 78.30p 78.80p 77.60p 78.50p 944,770
30/12/2024 77.30p 78.00p 77.30p 77.85p 1,051,647
27/12/2024 79.35p 79.35p 77.30p 78.00p 1,576,214
26/12/2024 77.45p 78.20p 77.40p 78.20p 433,109
25/12/2024 77.45p 78.20p 77.40p 78.20p 433,109
24/12/2024 77.45p 78.20p 77.40p 78.20p 433,109
23/12/2024 79.35p 79.35p 77.15p 77.45p 808,557
20/12/2024 78.65p 78.65p 75.75p 78.35p 5,496,563
19/12/2024 79.25p 79.65p 77.40p 77.55p 4,518,264
18/12/2024 79.90p 80.00p 79.50p 79.50p 16,967,674
17/12/2024 79.65p 80.75p 79.15p 79.65p 3,521,128
16/12/2024 82.00p 83.65p 80.06p 80.40p 4,575,234
13/12/2024 82.55p 83.35p 82.10p 82.15p 2,233,686
12/12/2024 84.40p 85.73p 82.35p 82.75p 1,729,787
11/12/2024 87.65p 87.65p 84.95p 85.90p 1,201,336
10/12/2024 86.15p 86.95p 85.85p 86.50p 2,866,651
09/12/2024 87.15p 87.95p 86.15p 86.75p 2,338,985
06/12/2024 87.00p 88.40p 86.95p 87.20p 1,382,550
05/12/2024 88.35p 88.65p 87.80p 87.80p 4,826,297
04/12/2024 84.55p 88.65p 84.55p 88.45p 4,343,069
03/12/2024 86.25p 87.40p 85.45p 86.80p 12,339,093
02/12/2024 84.55p 87.25p 84.55p 85.90p 1,583,964
29/11/2024 85.85p 87.45p 85.85p 86.65p 6,832,655
28/11/2024 87.50p 87.50p 85.70p 86.85p 2,816,375
27/11/2024 87.50p 87.50p 85.00p 86.25p 2,208,468
26/11/2024 85.00p 87.10p 84.55p 84.55p 3,117,460
25/11/2024 87.50p 87.50p 85.45p 86.00p 5,892,002
22/11/2024 84.50p 87.09p 84.50p 84.60p 9,218,345
21/11/2024 85.55p 87.25p 84.12p 84.60p 16,490,505
20/11/2024 87.35p 87.35p 84.45p 84.45p 5,579,633
19/11/2024 86.45p 88.95p 86.35p 87.50p 8,215,496
18/11/2024 87.95p 88.60p 85.10p 87.50p 10,141,469

Market data

Select a section