Sirius Real Estate Limited (LON:SRE)
London · Delayed Price · Currency is GBP · Price in GBX 100.50
+0.40 (0.40%)
May 1, 2026, 4:47 PM GMT
Sirius Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 100.40 | 101.70 | 99.20 | 100.50 | 100.50 | 0.40% | 1,351,862 |
| Apr 30, 2026 | 97.20 | 100.40 | 95.88 | 100.10 | 100.10 | 3.25% | 2,889,663 |
| Apr 29, 2026 | 99.30 | 99.50 | 95.30 | 96.95 | 96.95 | -1.92% | 8,324,928 |
| Apr 28, 2026 | 99.30 | 99.70 | 98.40 | 98.85 | 98.85 | -0.80% | 1,935,896 |
| Apr 27, 2026 | 100.00 | 101.00 | 99.50 | 99.65 | 99.65 | -1.04% | 2,959,465 |
| Apr 24, 2026 | 100.00 | 102.80 | 100.00 | 100.70 | 100.70 | -2.14% | 1,744,623 |
| Apr 23, 2026 | 103.30 | 103.30 | 101.90 | 102.90 | 102.90 | 0.19% | 2,376,253 |
| Apr 22, 2026 | 102.20 | 103.40 | 102.20 | 102.70 | 102.70 | 0.20% | 4,519,255 |
| Apr 21, 2026 | 100.00 | 104.20 | 100.00 | 102.50 | 102.50 | 0.10% | 3,350,860 |
| Apr 20, 2026 | 105.00 | 105.00 | 101.90 | 102.40 | 102.40 | -1.82% | 1,645,843 |
| Apr 17, 2026 | 103.00 | 105.11 | 101.40 | 104.30 | 104.30 | 2.66% | 4,307,735 |
| Apr 16, 2026 | 102.20 | 102.50 | 100.70 | 101.60 | 101.60 | 0.99% | 5,919,625 |
| Apr 15, 2026 | 103.00 | 103.00 | 99.90 | 100.60 | 100.60 | 0.60% | 1,982,973 |
| Apr 14, 2026 | 98.50 | 100.80 | 98.50 | 100.00 | 100.00 | 1.73% | 1,892,703 |
| Apr 13, 2026 | 102.00 | 102.00 | 98.00 | 98.30 | 98.30 | -1.21% | 1,524,475 |
| Apr 10, 2026 | 100.30 | 100.80 | 99.50 | 99.50 | 99.50 | 0.25% | 2,063,325 |
| Apr 9, 2026 | 100.30 | 100.30 | 98.90 | 99.25 | 99.25 | -0.75% | 1,296,219 |
| Apr 8, 2026 | 97.30 | 101.90 | 97.30 | 100.00 | 100.00 | 5.21% | 3,831,173 |
| Apr 7, 2026 | 91.85 | 96.40 | 91.85 | 95.05 | 95.05 | -0.16% | 1,560,072 |
| Apr 2, 2026 | 93.00 | 96.20 | 93.00 | 95.20 | 95.20 | -0.16% | 2,238,471 |
| Apr 1, 2026 | 94.05 | 96.25 | 94.05 | 95.35 | 95.35 | 2.97% | 2,311,800 |
| Mar 31, 2026 | 93.35 | 94.20 | 91.35 | 92.60 | 92.60 | 0.54% | 7,520,099 |
| Mar 30, 2026 | 90.50 | 92.10 | 89.75 | 92.10 | 92.10 | 0.93% | 4,398,591 |
| Mar 27, 2026 | 93.25 | 94.20 | 91.00 | 91.25 | 91.25 | -2.72% | 2,767,459 |
| Mar 26, 2026 | 92.30 | 94.05 | 92.05 | 93.80 | 93.80 | 0.59% | 2,828,668 |
| Mar 25, 2026 | 95.70 | 95.70 | 92.50 | 93.25 | 93.25 | 1.47% | 3,251,247 |
| Mar 24, 2026 | 93.28 | 93.45 | 91.65 | 91.90 | 91.90 | -0.27% | 3,813,967 |
| Mar 23, 2026 | 93.05 | 94.75 | 89.75 | 92.15 | 92.15 | -2.23% | 5,457,338 |
| Mar 20, 2026 | 96.70 | 96.90 | 92.75 | 94.25 | 94.25 | -0.79% | 55,909,850 |
| Mar 19, 2026 | 101.50 | 101.50 | 95.00 | 95.00 | 95.00 | -4.33% | 5,826,624 |
| Mar 18, 2026 | 98.00 | 101.00 | 98.00 | 99.30 | 99.30 | -0.50% | 2,554,470 |
| Mar 17, 2026 | 95.50 | 99.95 | 95.50 | 99.80 | 99.80 | 2.52% | 4,371,008 |
| Mar 16, 2026 | 94.00 | 98.50 | 94.00 | 97.35 | 97.35 | - | 2,880,815 |
| Mar 13, 2026 | 96.80 | 97.60 | 94.85 | 97.35 | 97.35 | 0.67% | 4,635,995 |
| Mar 12, 2026 | 98.55 | 98.55 | 95.85 | 96.70 | 96.70 | -2.47% | 2,622,998 |
| Mar 11, 2026 | 98.00 | 99.25 | 97.70 | 99.15 | 99.15 | 0.05% | 1,897,370 |
| Mar 10, 2026 | 99.90 | 100.80 | 98.70 | 99.10 | 99.10 | 0.76% | 3,525,952 |
| Mar 9, 2026 | 100.70 | 101.90 | 97.50 | 98.35 | 98.35 | -4.70% | 6,507,268 |
| Mar 6, 2026 | 103.50 | 105.40 | 101.90 | 103.20 | 103.20 | -1.15% | 1,115,834 |
| Mar 5, 2026 | 105.00 | 106.64 | 104.30 | 104.40 | 104.40 | -1.51% | 1,643,851 |
| Mar 4, 2026 | 106.30 | 107.40 | 104.60 | 106.00 | 106.00 | -0.93% | 2,575,773 |
| Mar 3, 2026 | 108.40 | 109.20 | 105.30 | 107.00 | 107.00 | -2.10% | 7,558,571 |
| Mar 2, 2026 | 110.90 | 112.00 | 108.70 | 109.30 | 109.30 | -2.32% | 2,755,823 |
| Feb 27, 2026 | 110.70 | 113.00 | 110.20 | 111.90 | 111.90 | 1.08% | 4,864,830 |
| Feb 26, 2026 | 108.00 | 112.00 | 108.00 | 110.70 | 110.70 | 0.73% | 5,099,575 |
| 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 |