Sirius Real Estate Limited (LON:SRE)
London · Delayed Price · Currency is GBP · Price in GBX 96.35
-1.10 (-1.13%)
Oct 6, 2025, 4:35 PM BST
Sirius Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 97.00 | 97.40 | 94.08 | 95.25 | 95.25 | -2.26% | 1,533,584 |
| Oct 3, 2025 | 97.50 | 97.85 | 96.55 | 97.45 | 97.45 | 0.36% | 2,190,595 |
| Oct 2, 2025 | 97.00 | 97.20 | 95.90 | 97.10 | 97.10 | 0.31% | 3,350,932 |
| Oct 1, 2025 | 94.55 | 98.35 | 94.55 | 96.80 | 96.80 | -0.97% | 4,301,983 |
| 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% | 2,320,643 |
| Sep 24, 2025 | 98.75 | 98.75 | 96.45 | 97.25 | 97.25 | 0.41% | 4,807,022 |
| Sep 23, 2025 | 96.05 | 98.50 | 96.05 | 96.85 | 96.85 | -0.41% | 2,654,305 |
| Sep 22, 2025 | 98.75 | 98.75 | 96.40 | 97.25 | 97.25 | -0.15% | 3,229,562 |
| Sep 19, 2025 | 96.05 | 98.35 | 96.05 | 97.40 | 97.40 | -0.61% | 4,817,719 |
| Sep 18, 2025 | 96.90 | 98.15 | 96.50 | 98.00 | 98.00 | 0.87% | 3,509,479 |
| Sep 17, 2025 | 97.90 | 97.90 | 95.80 | 97.15 | 97.15 | 1.41% | 5,320,970 |
| Sep 16, 2025 | 97.40 | 97.80 | 95.43 | 95.80 | 95.80 | -1.64% | 4,171,257 |
| Sep 15, 2025 | 95.75 | 98.10 | 95.75 | 97.40 | 97.40 | -0.36% | 5,097,020 |
| Sep 12, 2025 | 99.95 | 99.95 | 97.10 | 97.75 | 97.75 | -0.15% | 1,601,768 |
| Sep 11, 2025 | 100.00 | 100.00 | 96.75 | 97.90 | 97.90 | 0.26% | 2,083,976 |
| Sep 10, 2025 | 97.95 | 97.95 | 96.20 | 97.65 | 97.65 | 0.57% | 5,454,080 |
| Sep 9, 2025 | 97.50 | 98.30 | 96.85 | 97.10 | 97.10 | -0.46% | 2,943,645 |
| Sep 8, 2025 | 99.75 | 99.75 | 96.90 | 97.55 | 97.55 | -0.86% | 1,857,527 |
| Sep 5, 2025 | 99.55 | 99.55 | 97.40 | 98.40 | 98.40 | 0.56% | 5,322,559 |
| Sep 4, 2025 | 97.05 | 98.95 | 96.25 | 97.85 | 97.85 | 1.24% | 5,512,844 |
| Sep 3, 2025 | 98.30 | 99.05 | 96.30 | 96.65 | 96.65 | -2.08% | 5,365,748 |
| Sep 2, 2025 | 101.40 | 101.40 | 98.30 | 98.70 | 98.70 | -2.76% | 2,195,437 |
| Sep 1, 2025 | 100.00 | 102.00 | 100.00 | 101.50 | 101.50 | -0.10% | 802,709 |
| Aug 29, 2025 | 101.00 | 101.90 | 100.60 | 101.60 | 101.60 | 0.49% | 4,341,537 |
| Aug 28, 2025 | 102.20 | 102.20 | 100.30 | 101.10 | 101.10 | -0.59% | 1,418,877 |
| Aug 27, 2025 | 100.10 | 102.30 | 100.10 | 101.70 | 101.70 | -0.10% | 1,345,073 |
| Aug 26, 2025 | 102.30 | 102.90 | 101.40 | 101.80 | 101.80 | -0.88% | 3,930,377 |
| Aug 22, 2025 | 101.40 | 103.00 | 101.10 | 102.70 | 102.70 | 1.08% | 7,716,917 |
| Aug 21, 2025 | 100.10 | 102.40 | 100.10 | 101.60 | 101.60 | -0.20% | 1,172,182 |
| Aug 20, 2025 | 100.00 | 102.00 | 100.00 | 101.80 | 101.80 | 1.19% | 813,165 |
| Aug 19, 2025 | 100.00 | 102.10 | 100.00 | 100.60 | 100.60 | -0.20% | 2,394,780 |
| Aug 18, 2025 | 102.00 | 102.00 | 100.30 | 100.80 | 100.80 | 0.50% | 2,457,942 |
| Aug 15, 2025 | 100.00 | 102.40 | 100.00 | 100.30 | 100.30 | -0.89% | 6,684,638 |
| Aug 14, 2025 | 100.00 | 103.30 | 100.00 | 101.20 | 101.20 | -1.36% | 6,699,756 |
| Aug 13, 2025 | 100.00 | 102.90 | 100.00 | 102.60 | 102.60 | 2.29% | 16,496,127 |
| Aug 12, 2025 | 104.90 | 105.80 | 100.30 | 100.30 | 100.30 | -4.39% | 3,247,973 |
| 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 |