Sirius Real Estate Limited (LON:SRE)
London · Delayed Price · Currency is GBP · Price in GBX 98.20
-0.65 (-0.66%)
At close: Nov 28, 2025
Sirius Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 96.45 | 99.62 | 96.45 | 98.20 | 98.20 | -0.66% | 3,452,560 |
| Nov 27, 2025 | 96.50 | 98.86 | 96.50 | 98.85 | 98.85 | 1.59% | 3,473,750 |
| Nov 26, 2025 | 95.05 | 97.31 | 94.30 | 97.30 | 97.30 | 2.64% | 6,402,472 |
| Nov 25, 2025 | 96.70 | 96.70 | 94.05 | 94.80 | 94.80 | 0.26% | 13,060,280 |
| Nov 24, 2025 | 97.50 | 97.50 | 93.85 | 94.55 | 94.55 | -0.68% | 3,147,358 |
| Nov 21, 2025 | 94.50 | 95.55 | 94.15 | 95.20 | 95.20 | 0.37% | 1,771,872 |
| Nov 20, 2025 | 95.00 | 98.85 | 94.30 | 94.85 | 94.85 | -1.45% | 3,724,983 |
| Nov 19, 2025 | 96.95 | 97.10 | 96.25 | 96.25 | 96.25 | 0.26% | 6,052,534 |
| Nov 18, 2025 | 95.05 | 97.30 | 95.05 | 96.00 | 96.00 | - | 5,384,241 |
| Nov 17, 2025 | 98.80 | 100.80 | 96.00 | 96.00 | 96.00 | -2.88% | 6,075,917 |
| Nov 14, 2025 | 98.55 | 101.30 | 97.80 | 98.85 | 98.85 | -0.90% | 1,790,678 |
| Nov 13, 2025 | 100.60 | 101.10 | 99.75 | 99.75 | 99.75 | -0.84% | 1,303,018 |
| Nov 12, 2025 | 104.00 | 104.00 | 100.60 | 100.60 | 100.60 | -2.80% | 1,810,553 |
| Nov 11, 2025 | 98.10 | 103.60 | 98.10 | 103.50 | 103.50 | 0.68% | 1,975,552 |
| Nov 10, 2025 | 102.90 | 103.40 | 101.10 | 102.80 | 102.80 | 0.78% | 1,525,073 |
| Nov 7, 2025 | 102.90 | 102.90 | 101.50 | 102.00 | 102.00 | - | 3,564,752 |
| Nov 6, 2025 | 102.90 | 102.90 | 101.00 | 102.00 | 102.00 | - | 812,517 |
| Nov 5, 2025 | 102.90 | 102.90 | 100.20 | 102.00 | 102.00 | 1.29% | 1,355,307 |
| Nov 4, 2025 | 99.05 | 101.60 | 98.40 | 100.70 | 100.70 | 1.21% | 1,823,509 |
| Nov 3, 2025 | 99.10 | 100.40 | 99.10 | 99.50 | 99.50 | -0.35% | 2,081,187 |
| Oct 31, 2025 | 100.80 | 101.60 | 99.60 | 99.85 | 99.85 | -0.55% | 2,244,163 |
| Oct 30, 2025 | 101.70 | 103.10 | 100.40 | 100.40 | 100.40 | -1.28% | 1,789,985 |
| Oct 29, 2025 | 103.00 | 103.60 | 101.70 | 101.70 | 101.70 | -1.17% | 2,740,869 |
| Oct 28, 2025 | 102.60 | 103.10 | 101.68 | 102.90 | 102.90 | 0.39% | 2,169,160 |
| Oct 27, 2025 | 104.40 | 104.40 | 101.87 | 102.50 | 102.50 | -0.58% | 714,156 |
| Oct 24, 2025 | 104.40 | 104.40 | 101.00 | 103.10 | 103.10 | 0.29% | 1,563,568 |
| Oct 23, 2025 | 104.40 | 104.40 | 101.70 | 102.80 | 102.80 | -0.48% | 2,299,526 |
| Oct 22, 2025 | 100.60 | 104.20 | 100.00 | 103.30 | 103.30 | 3.30% | 8,071,348 |
| Oct 21, 2025 | 100.90 | 101.70 | 99.30 | 100.00 | 100.00 | 1.01% | 2,350,811 |
| Oct 20, 2025 | 98.95 | 99.85 | 98.40 | 99.00 | 99.00 | 0.51% | 2,864,161 |
| Oct 17, 2025 | 96.70 | 98.85 | 96.70 | 98.50 | 98.50 | -0.30% | 1,021,728 |
| Oct 16, 2025 | 101.00 | 101.00 | 97.65 | 98.80 | 98.80 | 0.41% | 1,881,656 |
| Oct 15, 2025 | 98.90 | 99.15 | 97.70 | 98.40 | 98.40 | -0.35% | 3,887,214 |
| Oct 14, 2025 | 99.95 | 100.70 | 97.95 | 98.75 | 98.75 | -1.05% | 3,411,551 |
| Oct 13, 2025 | 95.35 | 99.80 | 95.35 | 99.80 | 99.80 | 2.52% | 1,622,865 |
| Oct 10, 2025 | 96.70 | 98.65 | 96.70 | 97.35 | 97.35 | 0.10% | 1,093,108 |
| Oct 9, 2025 | 93.00 | 97.60 | 93.00 | 97.25 | 97.25 | 1.14% | 2,028,591 |
| Oct 8, 2025 | 96.20 | 96.73 | 95.44 | 96.15 | 96.15 | - | 1,731,126 |
| Oct 7, 2025 | 96.95 | 96.95 | 95.30 | 96.15 | 96.15 | -0.21% | 2,300,179 |
| Oct 6, 2025 | 97.00 | 97.40 | 94.08 | 96.35 | 96.35 | -1.13% | 2,513,992 |
| Oct 3, 2025 | 97.50 | 97.85 | 96.55 | 97.45 | 97.45 | 0.36% | 2,190,596 |
| Oct 2, 2025 | 97.00 | 97.20 | 95.90 | 97.10 | 97.10 | 0.31% | 3,350,933 |
| Oct 1, 2025 | 94.55 | 98.35 | 94.55 | 96.80 | 96.80 | -0.97% | 4,301,984 |
| Sep 30, 2025 | 96.30 | 98.00 | 95.15 | 97.75 | 97.75 | 2.25% | 5,199,481 |
| Sep 29, 2025 | 95.35 | 96.20 | 94.65 | 95.60 | 95.60 | -0.05% | 14,348,770 |
| Sep 26, 2025 | 95.55 | 96.30 | 94.95 | 95.65 | 95.65 | 0.58% | 1,568,015 |
| Sep 25, 2025 | 96.60 | 97.35 | 95.10 | 95.10 | 95.10 | -2.21% | 2,320,644 |
| Sep 24, 2025 | 98.75 | 98.75 | 96.45 | 97.25 | 97.25 | 0.41% | 4,807,023 |
| Sep 23, 2025 | 96.05 | 98.50 | 96.05 | 96.85 | 96.85 | -0.41% | 2,654,303 |
| Sep 22, 2025 | 98.75 | 98.75 | 96.40 | 97.25 | 97.25 | -0.15% | 3,229,562 |