LSE - Delayed Quote GBp

Sirius Real Estate Limited (SRE.L)

95.35 +1.15 (+1.22%)
At close: 4:36 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 93.00 96.20 93.00 95.35 95.35 2,011,302
Apr 25, 2024 93.00 95.00 93.00 94.20 94.20 2,014,756
Apr 24, 2024 95.45 95.95 94.20 94.30 94.30 3,869,828
Apr 23, 2024 94.55 95.70 93.05 95.30 95.30 5,467,969
Apr 22, 2024 94.55 95.50 93.10 94.55 94.55 7,567,347
Apr 19, 2024 92.75 94.50 91.80 93.35 93.35 1,233,439
Apr 18, 2024 91.55 94.15 91.55 93.40 93.40 5,589,659
Apr 17, 2024 92.00 94.00 91.60 93.25 93.25 1,783,519
Apr 16, 2024 92.50 94.50 92.50 93.35 93.35 3,256,322
Apr 15, 2024 93.90 96.65 93.90 95.25 95.25 2,342,985
Apr 12, 2024 96.95 96.95 94.80 95.10 95.10 3,636,755
Apr 11, 2024 94.85 96.70 94.35 95.85 95.85 3,127,675
Apr 10, 2024 95.00 97.49 95.00 95.65 95.65 1,499,649
Apr 9, 2024 94.00 96.60 94.00 96.10 96.10 1,074,065
Apr 8, 2024 95.55 96.35 94.15 96.25 96.25 2,200,273
Apr 5, 2024 95.45 96.90 94.10 96.00 96.00 2,499,271
Apr 4, 2024 94.60 97.50 94.60 96.95 96.95 3,258,119
Apr 3, 2024 95.75 96.65 95.15 95.30 95.30 1,845,586
Apr 2, 2024 97.85 97.85 96.30 96.30 96.30 5,940,540
Mar 28, 2024 96.40 97.95 94.75 97.95 97.95 5,277,975
Mar 27, 2024 91.00 96.80 91.00 96.80 96.80 5,875,667
Mar 26, 2024 92.35 93.95 91.55 93.10 93.10 2,036,821
Mar 25, 2024 91.00 94.00 91.00 92.90 92.90 3,529,458
Mar 22, 2024 92.00 92.90 91.55 92.10 92.10 1,227,545
Mar 21, 2024 92.90 93.90 91.10 91.35 91.35 1,901,961
Mar 20, 2024 90.55 92.30 89.90 92.25 92.25 2,167,130
Mar 19, 2024 90.15 91.50 90.05 90.95 90.95 987,769
Mar 18, 2024 92.50 92.50 90.53 91.35 91.35 1,067,032
Mar 15, 2024 92.00 93.40 90.50 91.25 91.25 36,764,994
Mar 14, 2024 90.15 92.25 90.15 90.65 90.65 7,438,669
Mar 13, 2024 90.55 91.65 90.45 90.60 90.60 9,156,953
Mar 12, 2024 89.50 91.65 89.50 91.20 91.20 1,714,572
Mar 11, 2024 90.00 91.45 90.00 90.80 90.80 1,283,292
Mar 8, 2024 87.60 91.10 87.60 90.50 90.50 2,029,398
Mar 7, 2024 89.15 89.70 87.75 88.55 88.55 1,506,839
Mar 6, 2024 88.00 89.40 87.70 87.70 87.70 5,995,098
Mar 5, 2024 85.90 88.35 85.90 87.35 87.35 3,537,789
Mar 4, 2024 88.05 88.70 87.20 87.20 87.20 2,294,043
Mar 1, 2024 87.35 88.70 87.00 88.60 88.60 3,739,759
Feb 29, 2024 86.00 87.20 85.65 86.50 86.50 4,778,970
Feb 28, 2024 86.15 86.55 84.65 85.65 85.65 4,019,783
Feb 27, 2024 85.90 87.30 84.90 86.60 86.60 2,686,638
Feb 26, 2024 84.30 86.75 84.30 84.65 84.65 5,129,805
Feb 23, 2024 87.30 87.30 85.60 86.20 86.20 2,276,562
Feb 22, 2024 86.00 87.25 85.20 87.10 87.10 2,979,068
Feb 21, 2024 85.90 85.90 84.25 85.55 85.55 3,282,604
Feb 20, 2024 85.25 85.85 83.55 84.55 84.55 4,082,976
Feb 19, 2024 83.35 85.20 82.40 84.65 84.65 5,788,465
Feb 16, 2024 85.45 85.45 82.60 83.20 83.20 3,115,870
Feb 15, 2024 83.60 85.30 83.00 83.15 83.15 5,950,916
Feb 14, 2024 83.30 84.70 82.60 82.65 82.65 6,817,212
Feb 13, 2024 85.75 85.75 82.45 82.55 82.55 5,634,569
Feb 12, 2024 85.55 85.95 83.95 84.65 84.65 26,568,446
Feb 9, 2024 85.60 86.00 84.20 84.20 84.20 8,129,864
Feb 8, 2024 85.30 86.45 84.80 85.10 85.10 4,131,432
Feb 7, 2024 84.90 87.70 84.75 84.75 84.75 8,726,611
Feb 6, 2024 85.80 87.85 84.90 85.80 85.80 6,108,579
Feb 5, 2024 88.30 90.30 85.75 85.75 85.75 6,840,600
Feb 2, 2024 89.50 90.80 88.90 88.90 88.90 9,341,533
Feb 1, 2024 90.00 91.30 88.95 89.00 89.00 4,425,786
Jan 31, 2024 90.40 91.95 88.95 90.80 90.80 3,568,534
Jan 30, 2024 88.50 89.55 88.50 89.20 89.20 1,833,651
Jan 29, 2024 86.50 88.65 84.80 88.65 88.65 1,712,015
Jan 26, 2024 86.30 87.70 85.23 87.00 87.00 1,764,964
Jan 25, 2024 86.20 86.40 85.30 85.45 85.45 2,789,271
Jan 24, 2024 84.80 88.85 84.80 85.85 85.85 2,966,793
Jan 23, 2024 87.55 87.55 84.90 84.90 84.90 1,904,644
Jan 22, 2024 87.00 87.00 85.20 86.20 86.20 1,738,939
Jan 19, 2024 87.15 87.15 85.45 85.65 85.65 831,948
Jan 18, 2024 87.75 87.75 85.10 86.10 86.10 2,289,724
Jan 17, 2024 89.90 89.90 85.60 85.80 85.80 2,418,377
Jan 16, 2024 88.25 88.90 88.00 88.90 88.90 1,139,888
Jan 15, 2024 88.40 90.85 87.45 88.65 88.65 1,261,423
Jan 12, 2024 89.80 90.65 87.95 89.85 89.85 1,330,167
Jan 11, 2024 90.20 90.20 87.65 88.00 88.00 874,018
Jan 10, 2024 88.40 90.00 87.70 89.85 89.85 4,953,882
Jan 9, 2024 86.70 89.65 86.70 87.65 87.65 3,407,124
Jan 8, 2024 87.10 88.90 86.70 88.90 88.90 981,126
Jan 5, 2024 90.00 93.60 87.70 88.00 88.00 2,438,578
Jan 4, 2024 94.35 94.35 89.95 89.95 89.95 7,503,818
Jan 3, 2024 92.00 93.45 90.40 90.45 90.45 3,921,635
Jan 2, 2024 91.50 94.90 91.50 93.30 93.30 1,527,908
Dec 29, 2023 94.40 95.10 93.75 94.30 94.30 1,411,341
Dec 28, 2023 89.60 95.10 89.60 95.10 95.10 1,923,266
Dec 27, 2023 89.15 94.10 89.15 93.85 93.85 1,433,035
Dec 22, 2023 90.95 94.00 90.60 94.00 94.00 1,422,313
Dec 21, 2023 89.35 92.25 89.35 90.70 90.70 1,116,613
Dec 20, 2023 89.70 91.80 88.40 91.10 91.10 2,145,483
Dec 19, 2023 88.45 90.30 87.10 88.60 88.60 2,248,973
Dec 18, 2023 91.50 91.50 87.35 89.10 89.10 1,281,128
Dec 15, 2023 91.50 91.50 87.70 90.35 90.35 5,358,975
Dec 14, 2023 2.63 Dividend
Dec 14, 2023 91.10 91.10 88.96 89.60 89.60 5,367,372
Dec 13, 2023 89.30 91.25 88.00 88.70 86.07 2,764,984
Dec 12, 2023 87.90 90.40 86.85 87.50 84.91 3,036,118
Dec 11, 2023 89.60 91.60 87.95 88.95 86.32 2,039,044
Dec 8, 2023 93.15 93.15 89.10 90.00 87.33 3,034,998
Dec 7, 2023 93.00 93.00 89.05 90.10 87.43 5,523,983
Dec 6, 2023 90.60 91.40 89.70 91.25 88.55 17,631,143
Dec 5, 2023 88.30 90.80 87.05 90.80 88.11 11,389,704
Dec 4, 2023 88.00 89.90 86.50 88.25 85.64 8,115,441
Dec 1, 2023 86.15 89.11 86.15 88.80 86.17 2,799,187
Nov 30, 2023 91.10 91.10 87.15 87.85 85.25 11,960,598
Nov 29, 2023 90.00 90.00 87.55 88.00 85.39 1,040,438
Nov 28, 2023 90.00 90.00 86.20 87.65 85.05 2,489,520
Nov 27, 2023 91.10 91.10 88.45 88.45 85.83 1,303,469
Nov 24, 2023 88.20 90.75 88.10 89.75 87.09 1,468,824
Nov 23, 2023 91.00 91.00 87.45 88.95 86.32 1,632,066
Nov 22, 2023 86.70 90.60 86.00 89.40 86.75 6,404,116
Nov 21, 2023 88.20 89.82 86.10 86.25 83.70 32,327,674
Nov 20, 2023 88.00 91.15 86.00 88.50 85.88 17,626,284
Nov 17, 2023 93.00 93.00 90.00 91.35 88.64 2,524,901
Nov 16, 2023 91.05 92.00 89.40 89.85 87.19 1,045,016
Nov 15, 2023 90.40 92.90 90.30 91.45 88.74 2,762,790
Nov 14, 2023 84.90 90.52 84.90 90.40 87.72 3,133,813
Nov 13, 2023 87.60 87.60 84.05 86.30 83.74 1,161,348
Nov 10, 2023 87.25 87.25 85.85 86.05 83.50 847,775
Nov 9, 2023 86.75 87.00 85.50 86.85 84.28 1,573,165
Nov 8, 2023 86.65 87.45 85.90 85.90 83.36 1,751,206
Nov 7, 2023 84.05 87.20 84.05 86.35 83.79 1,624,425
Nov 6, 2023 88.20 88.20 86.04 86.20 83.65 2,887,614
Nov 3, 2023 87.70 88.60 85.90 87.40 84.81 2,010,354
Nov 2, 2023 81.95 87.25 81.85 86.25 83.70 3,092,301
Nov 1, 2023 79.50 81.65 79.50 81.20 78.80 1,956,915
Oct 31, 2023 79.45 81.50 79.20 79.80 77.44 1,854,808
Oct 30, 2023 78.60 80.95 78.60 79.30 76.95 911,937
Oct 27, 2023 79.60 79.80 77.91 79.40 77.05 798,225
Oct 26, 2023 80.00 80.00 78.05 78.65 76.32 4,212,601
Oct 25, 2023 81.35 82.75 77.90 78.70 76.37 1,772,815
Oct 24, 2023 82.25 82.30 80.60 80.60 78.21 978,788
Oct 23, 2023 81.00 83.15 80.05 81.50 79.09 1,250,192
Oct 20, 2023 82.45 83.65 81.10 82.25 79.81 1,857,125
Oct 19, 2023 83.55 86.35 81.90 82.00 79.57 2,293,248
Oct 18, 2023 84.30 85.09 82.65 82.65 80.20 3,276,926
Oct 17, 2023 84.05 84.35 83.30 83.45 80.98 5,910,681
Oct 16, 2023 84.65 86.90 83.35 84.05 81.56 3,035,202
Oct 13, 2023 84.95 85.90 83.00 83.15 80.69 2,410,409
Oct 12, 2023 85.60 86.80 84.95 85.45 82.92 8,748,210
Oct 11, 2023 85.10 85.95 84.80 85.45 82.92 4,434,122
Oct 10, 2023 86.25 86.55 85.20 85.20 82.68 4,634,948
Oct 9, 2023 83.25 85.10 83.25 84.65 82.14 1,421,013
Oct 6, 2023 83.25 85.00 83.25 84.70 82.19 2,202,643
Oct 5, 2023 87.00 87.00 83.65 84.05 81.56 2,177,880
Oct 4, 2023 87.00 87.00 83.90 84.55 82.05 1,893,218
Oct 3, 2023 85.80 85.90 84.00 84.55 82.05 2,294,760
Oct 2, 2023 86.60 86.95 84.60 85.20 82.68 1,626,856
Sep 29, 2023 84.55 86.90 84.55 86.15 83.60 3,246,642
Sep 28, 2023 85.80 87.55 84.35 84.80 82.29 1,944,746
Sep 27, 2023 87.10 87.45 85.15 85.80 83.26 4,463,566
Sep 26, 2023 88.30 91.55 86.85 87.05 84.47 7,451,293
Sep 25, 2023 89.55 91.80 87.45 88.35 85.73 2,451,667
Sep 22, 2023 89.85 91.80 89.25 89.70 87.04 7,937,333
Sep 21, 2023 88.20 91.57 87.71 90.00 87.33 5,830,969
Sep 20, 2023 89.00 90.20 88.95 89.20 86.56 17,108,080
Sep 19, 2023 88.40 90.00 87.60 88.20 85.59 9,105,495
Sep 18, 2023 88.40 89.00 87.05 87.60 85.01 2,042,483
Sep 15, 2023 90.60 90.60 88.00 88.40 85.78 3,198,677
Sep 14, 2023 85.60 90.30 85.60 90.00 87.33 2,343,823
Sep 13, 2023 87.20 88.60 87.04 87.45 84.86 6,354,281
Sep 12, 2023 88.00 88.95 86.50 87.15 84.57 3,160,484
Sep 11, 2023 87.25 90.05 87.25 88.75 86.12 543,691
Sep 8, 2023 88.00 90.30 85.75 89.05 86.41 1,118,925
Sep 7, 2023 87.85 89.60 87.35 89.20 86.56 1,248,732
Sep 6, 2023 88.00 88.70 87.15 88.20 85.59 1,417,538
Sep 5, 2023 85.00 88.70 85.00 88.40 85.78 838,063
Sep 4, 2023 86.75 87.95 86.30 87.75 85.15 657,309
Sep 1, 2023 87.40 87.95 86.05 87.15 84.57 1,880,533
Aug 31, 2023 84.10 87.40 84.10 87.10 84.52 2,880,361
Aug 30, 2023 85.35 86.30 84.90 85.90 83.36 972,400
Aug 29, 2023 84.90 86.30 84.15 85.65 83.11 1,755,620
Aug 25, 2023 84.00 84.90 83.43 83.60 81.12 1,250,155
Aug 24, 2023 83.45 84.30 83.15 84.15 81.66 996,387
Aug 23, 2023 81.65 82.86 79.45 82.80 80.35 605,755
Aug 22, 2023 81.70 82.40 79.50 81.75 79.33 1,345,209
Aug 21, 2023 79.65 81.75 79.30 79.30 76.95 1,010,371
Aug 18, 2023 83.90 83.90 80.15 81.10 78.70 1,048,394
Aug 17, 2023 83.90 83.90 81.25 82.95 80.49 924,177
Aug 16, 2023 83.60 83.95 83.10 83.95 81.46 1,259,783
Aug 15, 2023 85.00 85.00 81.35 83.95 81.46 1,078,070
Aug 14, 2023 83.30 84.25 82.95 84.00 81.51 1,042,643
Aug 11, 2023 83.80 84.95 83.50 84.10 81.61 806,159
Aug 10, 2023 83.60 84.90 81.70 84.35 81.85 1,682,523
Aug 9, 2023 83.15 83.90 81.85 83.90 81.42 1,295,438
Aug 8, 2023 81.55 82.40 79.70 81.70 79.28 2,174,080
Aug 7, 2023 81.80 83.05 80.50 81.05 78.65 3,110,152
Aug 4, 2023 82.05 82.95 81.40 82.00 79.57 1,638,754
Aug 3, 2023 81.75 83.55 81.45 83.00 80.54 3,353,034
Aug 2, 2023 82.15 83.35 81.35 83.35 80.88 2,118,973
Aug 1, 2023 83.85 84.80 81.05 82.30 79.86 1,745,943
Jul 31, 2023 81.95 84.20 81.80 82.55 80.11 1,219,794
Jul 28, 2023 83.40 84.95 81.70 82.20 79.77 2,047,222
Jul 27, 2023 84.00 85.00 82.30 83.15 80.69 4,278,859
Jul 26, 2023 84.80 84.90 82.45 83.00 80.54 5,255,815
Jul 25, 2023 82.75 84.50 82.75 83.55 81.08 6,788,581
Jul 24, 2023 82.60 85.10 82.55 83.30 80.83 9,182,706
Jul 21, 2023 81.40 84.90 81.40 82.35 79.91 9,581,006
Jul 20, 2023 84.00 84.60 82.50 83.90 81.42 2,804,554
Jul 19, 2023 82.85 85.30 82.80 83.80 81.32 7,876,086
Jul 18, 2023 80.65 81.90 80.50 81.15 78.75 1,847,192
Jul 17, 2023 82.35 82.85 80.70 80.70 78.31 2,193,614
Jul 14, 2023 84.80 86.70 82.40 82.70 80.25 1,474,813
Jul 13, 2023 2.56 Dividend
Jul 13, 2023 85.50 85.50 84.20 84.85 82.34 1,175,687
Jul 12, 2023 83.35 88.70 83.35 87.40 82.33 2,358,720
Jul 11, 2023 84.30 86.86 83.70 86.35 81.34 1,906,152
Jul 10, 2023 84.30 85.10 83.00 83.55 78.70 1,355,661
Jul 7, 2023 82.70 85.40 82.70 84.95 80.02 1,821,770
Jul 6, 2023 86.65 86.65 83.05 83.05 78.23 2,327,583
Jul 5, 2023 85.80 86.95 85.60 86.60 81.57 4,219,604
Jul 4, 2023 88.00 88.00 85.00 86.50 81.48 6,350,893
Jul 3, 2023 84.90 86.50 84.40 84.50 79.59 3,371,310
Jun 30, 2023 86.25 86.25 84.20 85.35 80.40 1,686,839
Jun 29, 2023 84.60 87.05 83.65 84.30 79.41 2,070,918
Jun 28, 2023 81.00 86.05 81.00 85.20 80.25 4,858,323
Jun 27, 2023 83.50 85.00 82.60 84.15 79.27 2,035,322
Jun 26, 2023 83.00 84.45 81.40 84.45 79.55 2,927,072
Jun 23, 2023 88.00 88.00 83.15 83.15 78.32 1,888,382
Jun 22, 2023 86.00 88.60 86.00 87.75 82.66 1,725,236
Jun 21, 2023 88.60 90.25 86.25 87.55 82.47 1,973,779
Jun 20, 2023 87.60 89.24 87.10 88.65 83.50 1,776,652
Jun 19, 2023 87.40 89.65 86.60 88.65 83.50 2,540,406
Jun 16, 2023 86.15 87.95 86.15 87.50 82.42 5,720,465
Jun 15, 2023 88.15 88.70 86.55 87.90 82.80 1,151,011
Jun 14, 2023 90.00 90.00 86.25 88.50 83.36 2,390,069
Jun 13, 2023 90.00 90.00 85.75 86.75 81.71 1,473,812
Jun 12, 2023 88.75 90.43 85.60 87.70 82.61 1,277,432
Jun 9, 2023 88.00 91.95 88.00 88.90 83.74 954,572
Jun 8, 2023 88.00 91.40 88.00 90.20 84.96 2,856,262
Jun 7, 2023 90.00 91.30 88.40 90.10 84.87 1,512,330
Jun 6, 2023 85.20 90.00 85.20 89.40 84.21 1,859,709
Jun 5, 2023 85.00 89.20 82.60 88.30 83.17 3,288,002
Jun 2, 2023 83.95 85.30 81.65 84.85 79.92 1,853,151
Jun 1, 2023 82.50 83.40 80.85 83.10 78.28 2,483,137
May 31, 2023 80.60 82.00 78.65 82.00 77.24 9,789,086
May 30, 2023 77.55 79.70 77.55 79.65 75.03 3,367,563
May 26, 2023 80.35 80.35 78.20 78.55 73.99 1,132,033
May 25, 2023 80.40 80.50 78.20 78.75 74.18 1,033,176
May 24, 2023 81.00 81.00 78.20 80.35 75.69 2,873,055
May 23, 2023 80.40 81.55 79.30 80.35 75.69 3,515,965
May 22, 2023 81.35 81.70 79.00 80.30 75.64 1,641,676
May 19, 2023 79.10 79.70 78.25 79.55 74.93 1,218,334
May 18, 2023 78.90 79.00 78.20 78.25 73.71 1,145,506
May 17, 2023 79.20 81.55 78.00 78.75 74.18 1,861,712
May 16, 2023 80.25 80.25 78.25 79.65 75.03 2,713,621
May 15, 2023 79.55 80.60 77.60 78.70 74.13 2,198,486
May 12, 2023 82.00 82.00 77.70 78.35 73.80 1,053,863
May 11, 2023 80.65 80.90 78.40 79.40 74.79 2,607,814
May 10, 2023 78.85 81.05 78.85 80.15 75.50 1,512,353
May 9, 2023 81.20 81.95 79.10 81.40 76.67 2,709,911
May 5, 2023 81.80 83.45 80.30 81.95 77.19 1,362,439
May 4, 2023 82.50 82.50 81.25 82.10 77.33 1,435,652
May 3, 2023 81.55 82.20 80.25 82.20 77.43 1,237,212
May 2, 2023 80.30 81.20 80.00 80.60 75.92 953,782
Apr 28, 2023 81.00 81.00 78.40 80.55 75.87 2,706,911
Apr 27, 2023 79.35 81.50 78.35 80.00 75.36 866,526
Apr 26, 2023 80.00 80.00 78.10 79.05 74.46 1,879,965

Related Tickers

HLCL.L Helical plc
209.50
+1.95%
 
PNDX-B.ST Pandox AB (publ)
169.00
+2.05%
 
SVS.L Savills plc
1,064.00
+1.14%
 
PSPN.SW PSP Swiss Property AG
114.50
+0.26%
 
SAGA-B.ST AB Sagax (publ)
272.60
+3.57%
 
SFPN.SW SF Urban Properties AG
94.00
+1.29%
 
WCMK.DE WCM Beteiligungs- und Grundbesitz-AG
2.0000
+7.53%
 
PNS.L Panther Securities PLC
300.00
0.00%
 
FC9.DE FCR Immobilien AG
10.00
+1.01%
 
PLAN.SW Plazza AG
300.00
-0.33%