Sirius Real Estate Limited (LON:SRE)
London · Delayed Price · Currency is GBP · Price in GBX 95.25
+0.60 (0.63%)
Sep 4, 2026, 4:47 PM GMT
Sirius Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 98.85 | 98.85 | 94.45 | 94.45 | - | -0.21% | 95,174 |
| Sep 3, 2026 | 97.20 | 97.20 | 92.25 | 94.65 | 94.65 | 2.32% | 4,943,802 |
| Sep 2, 2026 | 94.05 | 94.00 | 92.30 | 92.50 | 92.50 | -1.33% | 1,714,101 |
| Sep 1, 2026 | 99.00 | 99.00 | 93.35 | 93.75 | 93.75 | -4.34% | 2,933,215 |
| Aug 28, 2026 | 94.80 | 98.45 | 94.80 | 98.00 | 98.00 | 1.40% | 2,471,818 |
| Aug 27, 2026 | 97.60 | 97.60 | 95.65 | 96.65 | 96.65 | -0.92% | 7,530,542 |
| Aug 26, 2026 | 93.65 | 97.60 | 93.65 | 97.55 | 97.55 | 0.41% | 4,337,987 |
| Aug 25, 2026 | 97.00 | 97.65 | 96.35 | 97.15 | 97.15 | 0.47% | 1,454,409 |
| Aug 24, 2026 | 93.65 | 97.20 | 93.65 | 96.70 | 96.70 | 0.31% | 2,187,057 |
| Aug 21, 2026 | 95.45 | 96.80 | 93.85 | 96.40 | 96.40 | 1.37% | 1,315,485 |
| Aug 20, 2026 | 95.15 | 95.50 | 94.65 | 95.10 | 95.10 | -0.26% | 987,216 |
| Aug 19, 2026 | 98.35 | 98.35 | 93.75 | 95.35 | 95.35 | 0.37% | 4,932,213 |
| Aug 18, 2026 | 95.00 | 96.89 | 94.80 | 95.00 | 95.00 | -0.89% | 1,009,335 |
| Aug 17, 2026 | 96.00 | 97.40 | 95.50 | 95.85 | 95.85 | -0.73% | 1,912,870 |
| Aug 14, 2026 | 97.65 | 97.65 | 96.25 | 96.55 | 96.55 | -0.67% | 1,510,003 |
| Aug 13, 2026 | 96.85 | 98.95 | 96.70 | 97.20 | 97.20 | 0.31% | 1,163,466 |
| 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% | 7,366,486 |
| Aug 7, 2026 | 100.50 | 101.80 | 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% | 4,991,432 |
| Aug 4, 2026 | 102.00 | 102.00 | 98.80 | 101.80 | 101.80 | 1.50% | 4,050,212 |
| 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 |