Sirius Real Estate Limited SRE
LSE · United Kingdom · Finance
GBp 86.10-2.80 (-3.15%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 88.90 | +0.17% | GBp 87.00 | GBp 90.00 | GBp 87.00 | 3.21M |
| 2026-09-29 | GBp 88.75 | -0.11% | GBp 93.25 | GBp 93.25 | GBp 88.35 | 1.40M |
| 2026-09-28 | GBp 88.85 | -0.84% | GBp 93.00 | GBp 93.00 | GBp 88.85 | 2.74M |
| 2026-09-25 | GBp 89.60 | +0.06% | GBp 89.50 | GBp 90.55 | GBp 89.15 | 3.11M |
| 2026-09-24 | GBp 89.55 | -0.78% | GBp 90.00 | GBp 93.25 | GBp 89.35 | 1.79M |
| 2026-09-23 | GBp 90.25 | -0.93% | GBp 91.10 | GBp 94.05 | GBp 89.70 | 2.50M |
| 2026-09-22 | GBp 91.10 | -1.30% | GBp 93.15 | GBp 93.85 | GBp 90.95 | 1.76M |
| 2026-09-21 | GBp 92.30 | +0.76% | GBp 91.85 | GBp 93.05 | GBp 91.40 | 4.36M |
| 2026-09-18 | GBp 91.60 | -1.40% | GBp 90.05 | GBp 93.15 | GBp 90.05 | 4.94M |
| 2026-09-17 | GBp 92.90 | +0.81% | GBp 92.50 | GBp 93.45 | GBp 92.25 | 1.58M |
| 2026-09-16 | GBp 92.15 | +0.66% | GBp 90.70 | GBp 92.53 | GBp 90.70 | 2.70M |
| 2026-09-15 | GBp 91.55 | +0.11% | GBp 90.50 | GBp 92.00 | GBp 90.50 | 1.46M |
| 2026-09-14 | GBp 91.45 | -1.19% | GBp 90.05 | GBp 92.70 | GBp 90.05 | 1.50M |
| 2026-09-11 | GBp 92.55 | +0.82% | GBp 91.75 | GBp 93.85 | GBp 91.75 | 1.25M |
| 2026-09-10 | GBp 91.80 | -1.34% | GBp 96.80 | GBp 96.80 | GBp 91.80 | 2.00M |
| 2026-09-09 | GBp 93.05 | -1.43% | GBp 93.60 | GBp 94.35 | GBp 92.65 | 1.51M |
| 2026-09-08 | GBp 94.40 | -1.51% | GBp 94.35 | GBp 96.55 | GBp 94.05 | 1.38M |
| 2026-09-07 | GBp 95.85 | +0.63% | GBp 92.00 | GBp 96.20 | GBp 92.00 | 1.65M |
| 2026-09-04 | GBp 95.25 | +0.63% | GBp 98.85 | GBp 98.85 | GBp 94.45 | 2.76M |
| 2026-09-03 | GBp 94.65 | +2.32% | GBp 97.20 | GBp 97.20 | GBp 92.25 | 4.94M |
| 2026-09-02 | GBp 92.50 | -1.33% | GBp 93.60 | GBp 94.05 | GBp 92.30 | 1.71M |
| 2026-09-01 | GBp 93.75 | -4.34% | GBp 99.00 | GBp 99.00 | GBp 93.35 | 2.97M |
| 2026-08-28 | GBp 98.00 | +1.40% | GBp 94.80 | GBp 98.45 | GBp 94.80 | 2.47M |
| 2026-08-27 | GBp 96.65 | -0.92% | GBp 97.60 | GBp 97.60 | GBp 95.65 | 7.53M |
| 2026-08-26 | GBp 97.55 | +0.41% | GBp 93.65 | GBp 97.60 | GBp 93.65 | 4.34M |
| 2026-08-25 | GBp 97.15 | +0.47% | GBp 97.00 | GBp 97.65 | GBp 96.35 | 1.45M |
| 2026-08-24 | GBp 96.70 | +0.31% | GBp 93.65 | GBp 97.20 | GBp 93.65 | 2.19M |
| 2026-08-21 | GBp 96.40 | +1.37% | GBp 95.45 | GBp 96.80 | GBp 93.85 | 1.32M |
| 2026-08-20 | GBp 95.10 | -0.26% | GBp 95.15 | GBp 95.50 | GBp 94.65 | 987.22K |
| 2026-08-19 | GBp 95.35 | +0.37% | GBp 98.35 | GBp 98.35 | GBp 93.75 | 4.93M |
| 2026-08-18 | GBp 95.00 | -0.89% | GBp 95.00 | GBp 96.89 | GBp 94.80 | 1.01M |
| 2026-08-17 | GBp 95.85 | -0.73% | GBp 96.00 | GBp 97.40 | GBp 95.50 | 1.91M |
| 2026-08-14 | GBp 96.55 | -0.67% | GBp 97.65 | GBp 97.65 | GBp 96.25 | 1.51M |
| 2026-08-13 | GBp 97.20 | +0.31% | GBp 96.85 | GBp 98.95 | GBp 96.70 | 1.16M |
| 2026-08-12 | GBp 96.90 | -0.36% | GBp 99.75 | GBp 99.75 | GBp 96.60 | 1.97M |
| 2026-08-11 | GBp 97.25 | -1.32% | GBp 103.00 | GBp 103.00 | GBp 97.25 | 2.00M |
| 2026-08-10 | GBp 98.55 | -0.55% | GBp 99.70 | GBp 99.80 | GBp 98.35 | 7.37M |
| 2026-08-07 | GBp 99.10 | -2.56% | GBp 100.50 | GBp 101.80 | GBp 99.10 | 3.44M |
| 2026-08-06 | GBp 101.70 | +0.30% | GBp 100.00 | GBp 102.20 | GBp 100.00 | 1.52M |
| 2026-08-05 | GBp 101.40 | -0.39% | GBp 96.75 | GBp 102.70 | GBp 96.75 | 4.99M |
| 2026-08-04 | GBp 101.80 | +1.50% | GBp 102.00 | GBp 102.00 | GBp 98.80 | 4.05M |
| 2026-08-03 | GBp 100.30 | +1.36% | GBp 98.70 | GBp 101.30 | GBp 98.55 | 2.39M |
| 2026-07-31 | GBp 98.95 | -0.80% | GBp 99.75 | GBp 100.10 | GBp 98.80 | 4.73M |
| 2026-07-30 | GBp 99.75 | +0.05% | GBp 100.60 | GBp 100.60 | GBp 98.80 | 7.63M |
| 2026-07-29 | GBp 99.70 | -0.80% | GBp 100.50 | GBp 100.80 | GBp 99.05 | 8.05M |
| 2026-07-28 | GBp 100.50 | +0.40% | GBp 95.40 | GBp 100.70 | GBp 95.40 | 3.14M |
| 2026-07-27 | GBp 100.10 | +1.62% | GBp 99.50 | GBp 100.70 | GBp 97.30 | 2.12M |
| 2026-07-24 | GBp 98.50 | +1.03% | GBp 99.50 | GBp 99.50 | GBp 97.03 | 2.00M |
| 2026-07-23 | GBp 97.50 | +0.15% | GBp 97.30 | GBp 99.10 | GBp 96.40 | 4.62M |
| 2026-07-22 | GBp 97.35 | +0.05% | GBp 93.65 | GBp 98.10 | GBp 93.65 | 1.64M |
| 2026-07-21 | GBp 97.30 | -0.31% | GBp 96.60 | GBp 98.10 | GBp 96.60 | 5.50M |
| 2026-07-20 | GBp 97.60 | +0.62% | GBp 99.35 | GBp 99.35 | GBp 96.60 | 1.87M |
| 2026-07-17 | GBp 97.00 | -0.26% | GBp 95.35 | GBp 98.25 | GBp 95.35 | 1.49M |
| 2026-07-16 | GBp 97.25 | +2.48% | GBp 99.35 | GBp 99.35 | GBp 95.35 | 3.62M |
| 2026-07-15 | GBp 94.90 | +0.11% | GBp 96.55 | GBp 96.55 | GBp 93.30 | 7.56M |
| 2026-07-14 | GBp 94.80 | +0.48% | GBp 94.00 | GBp 96.15 | GBp 92.93 | 1.66M |
| 2026-07-13 | GBp 94.35 | +0.05% | GBp 93.00 | GBp 96.20 | GBp 93.00 | 1.06M |
| 2026-07-10 | GBp 94.30 | +0.05% | GBp 92.50 | GBp 96.05 | GBp 92.50 | 14.88M |
| 2026-07-09 | GBp 94.25 | -1.93% | GBp 93.95 | GBp 96.15 | GBp 92.90 | 1.99M |
| 2026-07-08 | GBp 96.10 | -1.69% | GBp 102.00 | GBp 102.00 | GBp 95.35 | 3.85M |
| 2026-07-07 | GBp 97.75 | -0.26% | GBp 96.10 | GBp 98.50 | GBp 96.10 | 1.96M |
| 2026-07-06 | GBp 98.00 | -0.66% | GBp 96.10 | GBp 100.00 | GBp 96.10 | 2.38M |
| 2026-07-03 | GBp 98.65 | +0.82% | GBp 99.60 | GBp 99.60 | GBp 96.40 | 1.78M |
| 2026-07-02 | GBp 97.85 | +0.88% | GBp 96.40 | GBp 98.25 | GBp 96.00 | 2.45M |
| 2026-07-01 | GBp 97.00 | +0.31% | GBp 96.55 | GBp 97.30 | GBp 95.90 | 5.91M |
| 2026-06-30 | GBp 96.70 | -0.92% | GBp 97.00 | GBp 98.30 | GBp 96.20 | 2.00M |
| 2026-06-29 | GBp 97.60 | -1.21% | GBp 101.00 | GBp 101.00 | GBp 97.30 | 4.71M |
| 2026-06-26 | GBp 98.80 | -0.65% | GBp 97.00 | GBp 99.75 | GBp 97.00 | 1.65M |
| 2026-06-25 | GBp 99.45 | 0.00% | GBp 100.70 | GBp 100.80 | GBp 99.15 | 2.09M |
| 2026-06-24 | GBp 99.45 | +2.26% | GBp 97.30 | GBp 99.80 | GBp 97.25 | 9.58M |
| 2026-06-23 | GBp 97.25 | +0.26% | GBp 95.70 | GBp 97.45 | GBp 95.65 | 2.04M |
| 2026-06-22 | GBp 97.00 | +0.36% | GBp 96.80 | GBp 97.45 | GBp 96.25 | 1.94M |
| 2026-06-19 | GBp 96.65 | -2.08% | GBp 98.50 | GBp 98.70 | GBp 96.64 | 18.19M |
| 2026-06-18 | GBp 98.70 | +0.97% | GBp 98.15 | GBp 98.70 | GBp 95.80 | 5.24M |
| 2026-06-17 | GBp 97.75 | -0.26% | GBp 99.95 | GBp 99.95 | GBp 97.50 | 1.98M |
| 2026-06-16 | GBp 98.00 | -0.20% | GBp 97.50 | GBp 98.80 | GBp 97.50 | 3.17M |
| 2026-06-15 | GBp 98.20 | +0.26% | GBp 99.95 | GBp 100.70 | GBp 97.70 | 2.84M |
| 2026-06-12 | GBp 97.95 | +0.98% | GBp 95.05 | GBp 99.15 | GBp 95.05 | 2.32M |
| 2026-06-11 | GBp 97.00 | -0.46% | GBp 95.05 | GBp 97.60 | GBp 95.05 | 2.96M |
| 2026-06-10 | GBp 97.45 | +1.40% | GBp 97.95 | GBp 98.00 | GBp 96.00 | 2.89M |
| 2026-06-09 | GBp 96.10 | +0.84% | GBp 96.05 | GBp 97.65 | GBp 93.65 | 8.54M |
| 2026-06-08 | GBp 95.30 | -1.14% | GBp 96.00 | GBp 96.20 | GBp 94.70 | 2.68M |
| 2026-06-05 | GBp 96.40 | -0.31% | GBp 97.30 | GBp 98.15 | GBp 95.90 | 8.99M |
| 2026-06-04 | GBp 96.70 | +0.78% | GBp 98.05 | GBp 98.05 | GBp 95.70 | 4.92M |
| 2026-06-03 | GBp 95.95 | -2.19% | GBp 98.50 | GBp 98.60 | GBp 95.30 | 3.97M |
| 2026-06-02 | GBp 98.10 | -0.46% | GBp 97.75 | GBp 99.80 | GBp 97.75 | 3.98M |
| 2026-06-01 | GBp 98.55 | +0.25% | GBp 103.00 | GBp 103.00 | GBp 97.45 | 3.71M |
| 2026-05-29 | GBp 98.30 | -0.96% | GBp 103.00 | GBp 103.00 | GBp 98.30 | 7.80M |
| 2026-05-28 | GBp 99.25 | +0.66% | GBp 98.00 | GBp 99.65 | GBp 97.95 | 7.47M |
| 2026-05-27 | GBp 98.60 | -0.40% | GBp 98.95 | GBp 99.95 | GBp 98.55 | 2.53M |