Sirius Real Estate Limited (LON:SRE)
London · Delayed Price · Currency is GBP · Price in GBX 109.30
-2.60 (-2.32%)
Mar 2, 2026, 4:35 PM GMT
Sirius Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 110.90 | 112.00 | 108.80 | 109.00 | - | -2.59% | 2,007,230 |
| Feb 27, 2026 | 110.70 | 113.00 | 110.20 | 111.90 | 111.90 | 1.08% | 4,864,830 |
| Feb 26, 2026 | 108.00 | 111.90 | 108.00 | 110.70 | 110.70 | 0.73% | 5,096,005 |
| Feb 25, 2026 | 108.70 | 110.90 | 108.10 | 109.90 | 109.90 | 1.29% | 3,951,020 |
| Feb 24, 2026 | 108.00 | 110.30 | 107.80 | 108.50 | 108.50 | -0.28% | 5,657,212 |
| Feb 23, 2026 | 107.70 | 109.50 | 107.10 | 108.80 | 108.80 | 1.12% | 5,460,076 |
| Feb 20, 2026 | 105.80 | 108.60 | 105.80 | 107.60 | 107.60 | 1.22% | 8,211,425 |
| Feb 19, 2026 | 106.50 | 106.90 | 105.50 | 106.30 | 106.30 | 0.66% | 1,936,894 |
| Feb 18, 2026 | 105.60 | 106.00 | 105.00 | 105.60 | 105.60 | 0.57% | 3,667,273 |
| Feb 17, 2026 | 102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 3.96% | 8,038,039 |
| Feb 16, 2026 | 103.60 | 103.60 | 100.30 | 101.00 | 101.00 | -2.32% | 2,168,285 |
| Feb 13, 2026 | 102.00 | 103.90 | 101.90 | 103.40 | 103.40 | 0.58% | 2,665,851 |
| Feb 12, 2026 | 102.20 | 103.30 | 100.20 | 102.80 | 102.80 | 1.08% | 3,791,598 |
| Feb 11, 2026 | 97.50 | 101.91 | 97.50 | 101.70 | 101.70 | 1.09% | 8,068,783 |
| Feb 10, 2026 | 99.30 | 100.60 | 99.25 | 100.60 | 100.60 | 1.11% | 1,606,990 |
| Feb 9, 2026 | 99.50 | 101.18 | 97.70 | 99.50 | 99.50 | 0.20% | 3,051,024 |
| Feb 6, 2026 | 95.90 | 99.30 | 95.90 | 99.30 | 99.30 | 1.69% | 1,174,800 |
| Feb 5, 2026 | 96.25 | 100.00 | 96.25 | 97.65 | 97.65 | -1.51% | 2,288,011 |
| Feb 4, 2026 | 97.00 | 99.60 | 97.00 | 99.15 | 99.15 | 1.33% | 4,469,012 |
| Feb 3, 2026 | 98.55 | 99.45 | 97.55 | 97.85 | 97.85 | -0.66% | 2,608,980 |
| Feb 2, 2026 | 102.90 | 102.90 | 97.60 | 98.50 | 98.50 | 0.25% | 7,696,200 |
| Jan 30, 2026 | 101.40 | 101.40 | 98.10 | 98.25 | 98.25 | -3.11% | 1,880,968 |
| Jan 29, 2026 | 101.00 | 102.20 | 98.80 | 101.40 | 101.40 | 2.63% | 1,186,651 |
| Jan 28, 2026 | 97.00 | 99.45 | 97.00 | 98.80 | 98.80 | 0.41% | 3,923,946 |
| Jan 27, 2026 | 99.90 | 100.40 | 97.20 | 98.40 | 98.40 | -1.80% | 4,376,726 |
| Jan 26, 2026 | 101.00 | 101.00 | 98.50 | 100.20 | 100.20 | -0.50% | 1,524,784 |
| Jan 23, 2026 | 102.90 | 102.90 | 99.50 | 100.70 | 100.70 | - | 1,252,241 |
| Jan 22, 2026 | 96.60 | 101.70 | 96.60 | 100.70 | 100.70 | 1.36% | 2,991,046 |
| Jan 21, 2026 | 99.00 | 100.80 | 98.59 | 99.35 | 99.35 | -0.25% | 3,461,709 |
| Jan 20, 2026 | 102.90 | 102.90 | 99.20 | 99.60 | 99.60 | -1.19% | 1,124,390 |
| Jan 19, 2026 | 102.90 | 102.90 | 100.20 | 100.80 | 100.80 | -1.08% | 1,219,866 |
| Jan 16, 2026 | 102.00 | 102.40 | 100.20 | 101.90 | 101.90 | 0.30% | 2,106,720 |
| Jan 15, 2026 | 99.40 | 102.00 | 99.25 | 101.60 | 101.60 | 1.40% | 1,536,257 |
| Jan 14, 2026 | 99.85 | 100.30 | 98.35 | 100.20 | 100.20 | 1.06% | 1,586,500 |
| Jan 13, 2026 | 100.40 | 100.40 | 98.70 | 99.15 | 99.15 | -0.80% | 1,005,281 |
| Jan 12, 2026 | 99.75 | 100.30 | 99.25 | 99.95 | 99.95 | -0.55% | 1,591,568 |
| Jan 9, 2026 | 100.20 | 100.80 | 99.70 | 100.50 | 100.50 | 0.30% | 2,560,064 |
| Jan 8, 2026 | 98.05 | 100.50 | 98.05 | 100.20 | 100.20 | 1.16% | 2,334,237 |
| Jan 7, 2026 | 96.95 | 99.20 | 95.45 | 99.05 | 99.05 | 3.12% | 1,673,344 |
| Jan 6, 2026 | 95.60 | 96.35 | 94.75 | 96.05 | 96.05 | 0.68% | 1,855,440 |
| Jan 5, 2026 | 95.05 | 95.60 | 94.15 | 95.40 | 95.40 | - | 3,126,023 |
| Jan 2, 2026 | 97.15 | 97.25 | 94.90 | 95.40 | 95.40 | -0.93% | 1,472,130 |
| Dec 31, 2025 | 96.60 | 97.20 | 95.95 | 96.30 | 96.30 | -0.41% | 422,124 |
| Dec 30, 2025 | 96.65 | 96.95 | 86.80 | 96.70 | 96.70 | 0.47% | 733,661 |
| Dec 29, 2025 | 93.05 | 96.55 | 93.05 | 96.25 | 96.25 | 1.85% | 846,758 |
| Dec 24, 2025 | 93.25 | 95.10 | 93.25 | 94.50 | 94.50 | -0.26% | 405,232 |
| Dec 23, 2025 | 95.70 | 95.70 | 94.15 | 94.75 | 94.75 | 0.48% | 1,520,696 |
| Dec 22, 2025 | 92.05 | 94.30 | 92.00 | 94.30 | 94.30 | 1.34% | 887,678 |
| Dec 19, 2025 | 92.05 | 93.55 | 92.05 | 93.05 | 93.05 | -0.53% | 3,599,712 |
| Dec 18, 2025 | 93.60 | 93.60 | 92.60 | 93.55 | 93.55 | 0.27% | 2,063,183 |