Sirius Real Estate Limited (LON:SRE)
London · Delayed Price · Currency is GBP · Price in GBX 102.60
+2.30 (2.29%)
Aug 13, 2025, 4:35 PM BST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 100.00 | 102.43 | 100.00 | 102.00 | 102.00 | 1.69% | 1,448,315 |
| Aug 12, 2025 | 104.90 | 105.80 | 100.30 | 100.30 | 100.30 | -4.39% | 3,245,609 |
| Aug 11, 2025 | 105.25 | 106.00 | 103.70 | 104.90 | 104.90 | -0.76% | 1,364,698 |
| Aug 8, 2025 | 103.00 | 106.10 | 103.00 | 105.70 | 105.70 | 0.28% | 1,701,069 |
| Aug 7, 2025 | 107.00 | 107.00 | 104.40 | 105.40 | 105.40 | -0.94% | 17,965,712 |
| Aug 6, 2025 | 104.40 | 106.90 | 104.00 | 106.40 | 106.40 | 2.31% | 5,038,770 |
| Aug 5, 2025 | 101.00 | 104.40 | 101.00 | 104.00 | 104.00 | - | 6,568,672 |
| Aug 4, 2025 | 105.30 | 105.30 | 102.50 | 104.00 | 104.00 | 1.27% | 8,119,813 |
| Aug 1, 2025 | 103.60 | 104.20 | 101.60 | 102.70 | 102.70 | -1.34% | 11,772,030 |
| Jul 31, 2025 | 105.30 | 105.40 | 104.10 | 104.10 | 104.10 | -0.48% | 10,148,547 |
| Jul 30, 2025 | 98.80 | 105.10 | 98.80 | 104.60 | 104.60 | 1.95% | 10,471,819 |
| Jul 29, 2025 | 102.20 | 103.30 | 99.85 | 102.60 | 102.60 | 1.28% | 3,604,194 |
| Jul 28, 2025 | 100.55 | 102.40 | 99.05 | 101.30 | 101.30 | 0.60% | 2,295,798 |
| Jul 25, 2025 | 97.00 | 101.80 | 97.00 | 100.70 | 100.70 | 0.50% | 4,111,465 |
| Jul 24, 2025 | 97.00 | 101.00 | 97.00 | 100.20 | 100.20 | 1.52% | 3,867,016 |
| Jul 23, 2025 | 97.00 | 100.50 | 97.00 | 98.70 | 98.70 | -0.55% | 4,699,701 |
| Jul 22, 2025 | 96.70 | 99.50 | 96.70 | 99.25 | 99.25 | 1.07% | 4,396,677 |
| Jul 21, 2025 | 92.80 | 98.20 | 92.80 | 98.20 | 98.20 | 2.34% | 2,290,117 |
| Jul 18, 2025 | 92.80 | 96.20 | 92.80 | 95.95 | 95.95 | 2.68% | 4,981,710 |
| Jul 17, 2025 | 92.80 | 94.85 | 92.80 | 93.45 | 93.45 | -1.06% | 4,817,208 |
| Jul 16, 2025 | 95.00 | 95.45 | 94.35 | 94.45 | 94.45 | -1.05% | 2,648,383 |
| Jul 15, 2025 | 93.20 | 96.86 | 93.20 | 95.45 | 95.45 | 0.85% | 2,478,660 |
| Jul 14, 2025 | 95.20 | 95.35 | 92.65 | 94.65 | 94.65 | -0.42% | 1,156,234 |
| Jul 11, 2025 | 91.75 | 95.35 | 91.75 | 95.05 | 95.05 | 1.49% | 7,991,059 |
| Jul 10, 2025 | 93.00 | 94.65 | 92.00 | 93.65 | 93.65 | -0.48% | 1,908,634 |
| Jul 9, 2025 | 93.00 | 96.10 | 93.00 | 94.10 | 94.10 | -0.21% | 1,620,465 |
| Jul 8, 2025 | 94.20 | 94.80 | 93.47 | 94.30 | 94.30 | -0.47% | 1,706,005 |
| Jul 7, 2025 | 96.80 | 96.80 | 94.75 | 94.75 | 94.75 | -0.79% | 973,302 |
| Jul 4, 2025 | 96.80 | 96.80 | 94.55 | 95.50 | 95.50 | -0.26% | 1,439,418 |
| Jul 3, 2025 | 95.00 | 96.75 | 95.00 | 95.75 | 95.75 | 1.16% | 2,024,104 |
| Jul 2, 2025 | 97.00 | 98.95 | 94.15 | 94.65 | 94.65 | -2.92% | 9,008,326 |
| Jul 1, 2025 | 98.15 | 98.40 | 96.65 | 97.50 | 97.50 | - | 5,019,809 |
| Jun 30, 2025 | 97.30 | 97.65 | 96.25 | 97.50 | 97.50 | 1.25% | 3,553,064 |
| Jun 27, 2025 | 95.25 | 97.10 | 95.25 | 96.30 | 96.30 | -0.16% | 1,603,970 |
| Jun 26, 2025 | 94.70 | 97.00 | 94.35 | 96.45 | 96.45 | 0.21% | 5,127,018 |
| Jun 25, 2025 | 97.45 | 97.45 | 95.91 | 96.25 | 93.62 | 0.42% | 1,240,761 |
| Jun 24, 2025 | 96.50 | 97.00 | 95.70 | 95.85 | 93.23 | -0.57% | 2,066,952 |
| Jun 23, 2025 | 95.00 | 96.50 | 95.00 | 96.40 | 93.76 | - | 3,778,640 |
| Jun 20, 2025 | 97.45 | 97.45 | 95.90 | 96.40 | 93.76 | 0.73% | 4,987,477 |
| Jun 19, 2025 | 93.30 | 96.45 | 93.30 | 95.70 | 93.08 | -1.44% | 1,813,104 |
| Jun 18, 2025 | 96.60 | 97.10 | 94.70 | 97.10 | 94.44 | 2.10% | 2,895,708 |
| Jun 17, 2025 | 96.30 | 96.30 | 93.70 | 95.10 | 92.50 | 0.90% | 3,230,178 |
| Jun 16, 2025 | 92.55 | 94.40 | 92.55 | 94.25 | 91.67 | 0.91% | 3,231,921 |
| Jun 13, 2025 | 92.65 | 94.65 | 92.65 | 93.40 | 90.84 | -1.48% | 1,232,859 |
| Jun 12, 2025 | 94.00 | 97.10 | 93.55 | 94.80 | 92.21 | -0.32% | 2,928,287 |
| Jun 11, 2025 | 96.60 | 97.15 | 94.80 | 95.10 | 92.50 | -2.01% | 2,825,588 |
| Jun 10, 2025 | 95.70 | 97.75 | 95.70 | 97.05 | 94.39 | -0.05% | 2,858,466 |
| Jun 9, 2025 | 100.00 | 100.00 | 96.90 | 97.10 | 94.44 | -0.56% | 5,178,801 |
| Jun 6, 2025 | 95.70 | 97.75 | 95.70 | 97.65 | 94.98 | 0.72% | 4,978,359 |
| Jun 5, 2025 | 100.00 | 100.00 | 96.20 | 96.95 | 94.30 | -0.36% | 3,022,532 |