Sirius Real Estate Limited (LON:SRE)
London · Delayed Price · Currency is GBP · Price in GBX 96.55
-0.65 (-0.67%)
Aug 14, 2026, 4:35 PM GMT
Sirius Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 97.65 | 97.65 | 96.25 | 96.55 | 96.55 | -0.67% | 1,510,003 |
| Aug 13, 2026 | 96.85 | 98.20 | 96.70 | 97.20 | 97.20 | 0.31% | 1,158,463 |
| Aug 12, 2026 | 99.75 | 99.75 | 96.60 | 96.90 | 96.90 | -0.36% | 1,973,752 |
| Aug 11, 2026 | 103.00 | 103.00 | 97.25 | 97.25 | 97.25 | -1.32% | 1,999,744 |
| Aug 10, 2026 | 99.70 | 99.80 | 98.35 | 98.55 | 98.55 | -0.55% | 1,292,309 |
| Aug 7, 2026 | 100.50 | 101.60 | 99.10 | 99.10 | 99.10 | -2.56% | 3,438,993 |
| Aug 6, 2026 | 100.00 | 102.20 | 100.00 | 101.70 | 101.70 | 0.30% | 1,518,841 |
| Aug 5, 2026 | 96.75 | 102.70 | 96.75 | 101.40 | 101.40 | -0.39% | 4,966,846 |
| Aug 4, 2026 | 102.00 | 102.00 | 100.50 | 101.80 | 101.80 | 1.50% | 4,050,214 |
| Aug 3, 2026 | 98.70 | 101.30 | 98.55 | 100.30 | 100.30 | 1.36% | 2,387,353 |
| Jul 31, 2026 | 99.75 | 100.10 | 98.80 | 98.95 | 98.95 | -0.80% | 4,733,354 |
| Jul 30, 2026 | 100.60 | 100.60 | 98.80 | 99.75 | 99.75 | 0.05% | 7,628,595 |
| Jul 29, 2026 | 100.50 | 100.80 | 99.05 | 99.70 | 99.70 | -0.80% | 8,047,213 |
| Jul 28, 2026 | 95.40 | 100.70 | 95.40 | 100.50 | 100.50 | 0.40% | 3,140,727 |
| Jul 27, 2026 | 99.50 | 100.70 | 97.30 | 100.10 | 100.10 | 1.62% | 2,119,040 |
| Jul 24, 2026 | 99.50 | 99.50 | 97.03 | 98.50 | 98.50 | 1.03% | 1,999,174 |
| Jul 23, 2026 | 97.30 | 99.10 | 96.40 | 97.50 | 97.50 | 0.15% | 4,624,368 |
| Jul 22, 2026 | 93.65 | 98.10 | 93.65 | 97.35 | 97.35 | 0.05% | 1,640,989 |
| Jul 21, 2026 | 96.60 | 98.10 | 96.60 | 97.30 | 97.30 | -0.31% | 5,504,067 |
| Jul 20, 2026 | 99.35 | 99.35 | 96.60 | 97.60 | 97.60 | 0.62% | 1,872,677 |
| Jul 17, 2026 | 95.35 | 98.25 | 95.35 | 97.00 | 97.00 | -0.26% | 1,491,772 |
| Jul 16, 2026 | 99.35 | 99.35 | 95.35 | 97.25 | 97.25 | 2.48% | 3,620,597 |
| Jul 15, 2026 | 96.55 | 96.55 | 93.30 | 94.90 | 94.90 | 0.11% | 7,559,485 |
| Jul 14, 2026 | 94.00 | 96.15 | 92.93 | 94.80 | 94.80 | 0.48% | 1,663,340 |
| Jul 13, 2026 | 93.00 | 96.20 | 93.00 | 94.35 | 94.35 | 0.05% | 1,057,337 |
| Jul 10, 2026 | 92.50 | 96.05 | 92.50 | 94.30 | 94.30 | 0.05% | 14,878,092 |
| Jul 9, 2026 | 93.95 | 96.15 | 92.90 | 94.25 | 94.25 | 0.96% | 1,989,969 |
| Jul 8, 2026 | 102.00 | 102.00 | 95.35 | 96.10 | 93.35 | -1.69% | 3,848,052 |
| Jul 7, 2026 | 96.10 | 98.50 | 96.10 | 97.75 | 94.96 | -0.26% | 1,956,640 |
| Jul 6, 2026 | 96.10 | 100.00 | 96.10 | 98.00 | 95.20 | -0.66% | 2,384,141 |
| Jul 3, 2026 | 99.60 | 99.60 | 96.40 | 98.65 | 95.83 | 0.82% | 1,781,817 |
| Jul 2, 2026 | 96.40 | 98.25 | 96.00 | 97.85 | 95.05 | 0.88% | 2,453,212 |
| Jul 1, 2026 | 96.55 | 97.30 | 95.90 | 97.00 | 94.23 | 0.31% | 5,909,999 |
| Jun 30, 2026 | 97.00 | 98.30 | 96.20 | 96.70 | 93.94 | -0.92% | 1,999,732 |
| Jun 29, 2026 | 101.00 | 101.00 | 97.30 | 97.60 | 94.81 | -1.21% | 4,708,090 |
| Jun 26, 2026 | 97.00 | 99.75 | 97.00 | 98.80 | 95.98 | -0.65% | 1,649,580 |
| Jun 25, 2026 | 100.70 | 100.80 | 99.15 | 99.45 | 96.61 | - | 2,091,142 |
| Jun 24, 2026 | 97.30 | 99.80 | 97.25 | 99.45 | 96.61 | 2.26% | 9,584,648 |
| Jun 23, 2026 | 95.70 | 97.45 | 95.65 | 97.25 | 94.47 | 0.26% | 2,039,874 |
| Jun 22, 2026 | 96.80 | 97.45 | 96.25 | 97.00 | 94.23 | 0.36% | 1,938,878 |
| Jun 19, 2026 | 98.50 | 98.70 | 96.64 | 96.65 | 93.89 | -2.08% | 18,186,120 |
| Jun 18, 2026 | 98.15 | 98.70 | 95.80 | 98.70 | 95.88 | 0.97% | 5,238,465 |
| Jun 17, 2026 | 99.95 | 99.95 | 97.50 | 97.75 | 94.96 | -0.26% | 1,983,773 |
| Jun 16, 2026 | 97.50 | 98.80 | 97.50 | 98.00 | 95.20 | -0.20% | 3,174,435 |
| Jun 15, 2026 | 99.95 | 100.70 | 97.70 | 98.20 | 95.39 | 0.26% | 2,844,836 |
| Jun 12, 2026 | 95.05 | 99.15 | 95.05 | 97.95 | 95.15 | 0.98% | 2,316,811 |
| Jun 11, 2026 | 95.05 | 97.60 | 95.05 | 97.00 | 94.23 | -0.46% | 2,956,029 |
| Jun 10, 2026 | 97.95 | 98.00 | 96.00 | 97.45 | 94.66 | 1.40% | 2,893,873 |
| Jun 9, 2026 | 96.05 | 97.65 | 93.65 | 96.10 | 93.35 | 0.84% | 8,535,398 |
| Jun 8, 2026 | 96.00 | 96.20 | 94.70 | 95.30 | 92.58 | -1.14% | 2,678,304 |