Sirius Real Estate Limited (SRE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 94.00 | 95.75 | 93.45 | 93.75 | 93.75 | 3,358,378 |
| Jun 27, 2024 | 2.60363 Dividend | |||||
| Jun 26, 2024 | 95.00 | 97.05 | 95.00 | 96.20 | 93.60 | 1,987,614 |
| Jun 25, 2024 | 95.00 | 97.00 | 95.00 | 96.20 | 93.60 | 1,106,435 |
| Jun 24, 2024 | 97.00 | 97.00 | 95.50 | 96.60 | 93.99 | 1,498,486 |
| Jun 21, 2024 | 95.50 | 97.90 | 93.15 | 96.70 | 94.08 | 6,500,304 |
| Jun 20, 2024 | 97.75 | 98.30 | 95.70 | 98.30 | 95.64 | 3,455,379 |
| Jun 19, 2024 | 98.60 | 98.90 | 96.40 | 96.55 | 93.94 | 4,983,301 |
| Jun 18, 2024 | 95.90 | 97.15 | 95.90 | 96.85 | 94.23 | 2,772,200 |
| Jun 17, 2024 | 98.90 | 98.90 | 96.10 | 96.15 | 93.55 | 1,828,239 |
| Jun 14, 2024 | 99.75 | 99.75 | 96.15 | 97.00 | 94.37 | 1,603,730 |
| Jun 13, 2024 | 99.25 | 99.45 | 97.40 | 98.10 | 95.44 | 1,455,768 |
| Jun 12, 2024 | 96.25 | 98.85 | 96.25 | 98.45 | 95.79 | 5,251,927 |
| Jun 11, 2024 | 100.00 | 100.00 | 95.95 | 96.85 | 94.23 | 1,681,843 |
| Jun 10, 2024 | 99.20 | 101.50 | 98.30 | 98.30 | 95.64 | 1,900,395 |
| Jun 07, 2024 | 100.00 | 101.70 | 100.00 | 100.60 | 97.88 | 2,623,844 |
| Jun 06, 2024 | 100.60 | 101.70 | 98.55 | 101.20 | 98.46 | 9,231,945 |
| Jun 05, 2024 | 100.50 | 101.00 | 98.68 | 100.10 | 97.39 | 8,102,090 |
| Jun 04, 2024 | 99.95 | 100.50 | 98.85 | 100.40 | 97.68 | 2,516,077 |
| Jun 03, 2024 | 95.85 | 100.70 | 95.85 | 100.70 | 97.97 | 2,932,009 |
| May 31, 2024 | 95.50 | 98.05 | 95.50 | 97.50 | 94.86 | 4,699,813 |
| May 30, 2024 | 97.70 | 97.80 | 94.80 | 96.65 | 94.03 | 3,385,718 |
| May 29, 2024 | 94.80 | 97.75 | 94.80 | 95.25 | 92.67 | 1,441,291 |
| May 28, 2024 | 97.25 | 97.40 | 96.15 | 96.95 | 94.33 | 979,468 |
| May 24, 2024 | 97.70 | 97.70 | 96.20 | 96.70 | 94.08 | 1,110,119 |
| May 23, 2024 | 97.90 | 98.05 | 96.00 | 96.80 | 94.18 | 1,245,714 |
| May 22, 2024 | 97.85 | 98.65 | 96.05 | 98.20 | 95.54 | 1,174,859 |
| May 21, 2024 | 99.45 | 99.45 | 97.20 | 97.70 | 95.06 | 1,161,184 |
| May 20, 2024 | 99.50 | 99.50 | 96.50 | 98.55 | 95.88 | 780,485 |
| May 17, 2024 | 99.30 | 99.50 | 97.40 | 98.45 | 95.79 | 1,191,873 |
| May 16, 2024 | 99.50 | 99.50 | 97.65 | 99.30 | 96.61 | 2,490,715 |
| May 15, 2024 | 97.45 | 99.20 | 96.40 | 98.55 | 95.88 | 2,328,675 |
| May 14, 2024 | 96.65 | 98.50 | 96.45 | 97.30 | 94.67 | 1,150,182 |
| May 13, 2024 | 99.65 | 99.65 | 96.90 | 97.25 | 94.62 | 955,249 |
| May 10, 2024 | 98.60 | 99.65 | 97.80 | 98.15 | 95.49 | 998,772 |
| May 09, 2024 | 97.00 | 99.15 | 97.00 | 97.75 | 95.10 | 1,802,982 |
| May 08, 2024 | 97.10 | 99.55 | 97.10 | 98.45 | 95.79 | 1,783,333 |
| May 07, 2024 | 99.50 | 99.50 | 97.00 | 98.80 | 96.13 | 4,014,625 |
| May 03, 2024 | 98.20 | 99.05 | 96.40 | 96.95 | 94.33 | 3,080,037 |
| May 02, 2024 | 95.00 | 98.20 | 95.00 | 97.50 | 94.86 | 1,291,999 |
| May 01, 2024 | 95.70 | 97.95 | 95.70 | 97.75 | 95.10 | 533,298 |
| Apr 30, 2024 | 95.90 | 98.00 | 96.15 | 97.40 | 94.76 | 2,721,705 |
| Apr 29, 2024 | 96.20 | 97.20 | 95.35 | 97.20 | 94.57 | 1,587,893 |
| Apr 26, 2024 | 93.00 | 96.20 | 93.00 | 95.35 | 92.77 | 2,286,036 |
| Apr 25, 2024 | 93.00 | 95.00 | 93.00 | 94.20 | 91.65 | 2,014,756 |
| Apr 24, 2024 | 95.45 | 95.95 | 94.20 | 94.30 | 91.75 | 3,869,828 |
| Apr 23, 2024 | 94.55 | 95.70 | 93.05 | 95.30 | 92.72 | 5,467,969 |
| Apr 22, 2024 | 94.55 | 95.50 | 93.10 | 94.55 | 91.99 | 7,567,347 |
| Apr 19, 2024 | 92.75 | 94.50 | 91.80 | 93.35 | 90.82 | 1,233,439 |
| Apr 18, 2024 | 91.55 | 94.15 | 91.55 | 93.40 | 90.87 | 5,589,659 |
| Apr 17, 2024 | 92.00 | 94.00 | 91.60 | 93.25 | 90.73 | 1,783,519 |
| Apr 16, 2024 | 92.50 | 94.50 | 92.50 | 93.35 | 90.82 | 3,256,322 |
| Apr 15, 2024 | 93.90 | 96.65 | 93.90 | 95.25 | 92.67 | 2,342,985 |
| Apr 12, 2024 | 96.95 | 96.95 | 94.80 | 95.10 | 92.53 | 3,636,755 |
| Apr 11, 2024 | 94.85 | 96.70 | 94.35 | 95.85 | 93.26 | 3,127,675 |
| Apr 10, 2024 | 95.00 | 97.49 | 95.00 | 95.65 | 93.06 | 1,499,649 |
| Apr 09, 2024 | 94.00 | 96.60 | 94.00 | 96.10 | 93.50 | 1,074,065 |
| Apr 08, 2024 | 95.55 | 96.35 | 94.15 | 96.25 | 93.65 | 2,200,273 |
| Apr 05, 2024 | 95.45 | 96.90 | 94.10 | 96.00 | 93.40 | 2,499,271 |
| Apr 04, 2024 | 94.60 | 97.50 | 94.60 | 96.95 | 94.33 | 3,258,119 |
| Apr 03, 2024 | 95.75 | 96.65 | 95.15 | 95.30 | 92.72 | 1,845,586 |
| Apr 02, 2024 | 97.85 | 97.85 | 96.30 | 96.30 | 93.69 | 5,940,540 |
| Mar 28, 2024 | 96.40 | 97.95 | 94.75 | 97.95 | 95.30 | 5,277,975 |
| Mar 27, 2024 | 91.00 | 96.80 | 91.00 | 96.80 | 94.18 | 5,875,667 |
| Mar 26, 2024 | 92.35 | 93.95 | 91.55 | 93.10 | 90.58 | 2,036,821 |
| Mar 25, 2024 | 91.00 | 94.00 | 91.00 | 92.90 | 90.39 | 3,529,458 |
| Mar 22, 2024 | 92.00 | 92.90 | 91.55 | 92.10 | 89.61 | 1,227,545 |
| Mar 21, 2024 | 92.90 | 93.90 | 91.10 | 91.35 | 88.88 | 1,901,961 |
| Mar 20, 2024 | 90.55 | 92.30 | 89.90 | 92.25 | 89.75 | 2,167,130 |
| Mar 19, 2024 | 90.15 | 91.50 | 90.05 | 90.95 | 88.49 | 987,769 |
| Mar 18, 2024 | 92.50 | 92.50 | 90.53 | 91.35 | 88.88 | 1,067,032 |
| Mar 15, 2024 | 92.00 | 93.40 | 90.50 | 91.25 | 88.78 | 36,764,994 |
| Mar 14, 2024 | 90.15 | 92.25 | 90.15 | 90.65 | 88.20 | 7,438,669 |
| Mar 13, 2024 | 90.55 | 91.65 | 90.45 | 90.60 | 88.15 | 9,156,953 |
| Mar 12, 2024 | 89.50 | 91.65 | 89.50 | 91.20 | 88.73 | 1,714,572 |
| Mar 11, 2024 | 90.00 | 91.45 | 90.00 | 90.80 | 88.34 | 1,283,292 |
| Mar 08, 2024 | 87.60 | 91.10 | 87.60 | 90.50 | 88.05 | 2,029,398 |
| Mar 07, 2024 | 89.15 | 89.70 | 87.75 | 88.55 | 86.15 | 1,506,839 |
| Mar 06, 2024 | 88.00 | 89.40 | 87.70 | 87.70 | 85.33 | 5,995,098 |
| Mar 05, 2024 | 85.90 | 88.35 | 85.90 | 87.35 | 84.99 | 3,537,789 |
| Mar 04, 2024 | 88.05 | 88.70 | 87.20 | 87.20 | 84.84 | 2,294,043 |
| Mar 01, 2024 | 87.35 | 88.70 | 87.00 | 88.60 | 86.20 | 3,739,759 |
| Feb 29, 2024 | 86.00 | 87.20 | 85.65 | 86.50 | 84.16 | 4,778,970 |
| Feb 28, 2024 | 86.15 | 86.55 | 84.65 | 85.65 | 83.33 | 4,019,783 |
| Feb 27, 2024 | 85.90 | 87.30 | 84.90 | 86.60 | 84.26 | 2,686,638 |
| Feb 26, 2024 | 84.30 | 86.75 | 84.30 | 84.65 | 82.36 | 5,129,805 |
| Feb 23, 2024 | 87.30 | 87.30 | 85.60 | 86.20 | 83.87 | 2,276,562 |
| Feb 22, 2024 | 86.00 | 87.25 | 85.20 | 87.10 | 84.74 | 2,979,068 |
| Feb 21, 2024 | 85.90 | 85.90 | 84.25 | 85.55 | 83.23 | 3,282,604 |
| Feb 20, 2024 | 85.25 | 85.85 | 83.55 | 84.55 | 82.26 | 4,082,976 |
| Feb 19, 2024 | 83.35 | 85.20 | 82.40 | 84.65 | 82.36 | 5,788,465 |
| Feb 16, 2024 | 85.45 | 85.45 | 82.60 | 83.20 | 80.95 | 3,115,870 |
| Feb 15, 2024 | 83.60 | 85.30 | 83.00 | 83.15 | 80.90 | 5,950,916 |
| Feb 14, 2024 | 83.30 | 84.70 | 82.60 | 82.65 | 80.41 | 6,817,212 |
| Feb 13, 2024 | 85.75 | 85.75 | 82.45 | 82.55 | 80.32 | 5,634,569 |
| Feb 12, 2024 | 85.55 | 85.95 | 83.95 | 84.65 | 82.36 | 26,568,446 |
| Feb 09, 2024 | 85.60 | 86.00 | 84.20 | 84.20 | 81.92 | 8,129,864 |
| Feb 08, 2024 | 85.30 | 86.45 | 84.80 | 85.10 | 82.80 | 4,131,432 |
| Feb 07, 2024 | 84.90 | 87.70 | 84.75 | 84.75 | 82.46 | 8,726,611 |
| Feb 06, 2024 | 85.80 | 87.85 | 84.90 | 85.80 | 83.48 | 6,108,579 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.