Sirius Real Estate Limited (LON:SRE)
London
· Delayed Price · Currency is GBP · Price in GBX 97.50
-1.35 (-1.37%)
Apr 29, 2026, 11:24 AM GMT
Sirius Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 105.60 | 106.00 | 104.30 | 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% | 3,796,598 |
| 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% | 2,299,115 |
| 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% | 1,882,017 |
| Jan 29, 2026 | 101.00 | 102.40 | 98.45 | 101.40 | 101.40 | 2.63% | 1,188,752 |
| Jan 28, 2026 | 97.00 | 99.45 | 97.00 | 98.80 | 98.80 | 0.41% | 3,924,129 |
| 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% | 1,219,966 |
| 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 | 99.19 | 101.60 | 101.60 | 1.40% | 1,537,358 |
| Jan 14, 2026 | 99.85 | 100.30 | 98.30 | 100.20 | 100.20 | 1.06% | 1,586,650 |
| 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 | 96.00 | 94.15 | 95.40 | 95.40 | - | 3,126,026 |
| 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% | 846,760 |
| 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 |
| Dec 17, 2025 | 92.65 | 93.65 | 92.05 | 93.30 | 93.30 | 1.19% | 2,165,842 |
| Dec 16, 2025 | 93.30 | 93.30 | 91.00 | 92.20 | 92.20 | 1.21% | 2,449,668 |
| Dec 15, 2025 | 91.35 | 91.90 | 91.10 | 91.10 | 91.10 | -0.33% | 1,372,431 |
| Dec 12, 2025 | 91.20 | 91.70 | 91.00 | 91.40 | 91.40 | 0.38% | 1,933,825 |
| Dec 11, 2025 | 92.45 | 92.90 | 89.95 | 91.05 | 91.05 | -2.93% | 3,703,710 |
| Dec 10, 2025 | 95.45 | 95.45 | 93.65 | 93.80 | 91.02 | -1.16% | 2,617,420 |
| Dec 9, 2025 | 93.90 | 95.45 | 93.90 | 94.90 | 92.09 | 0.32% | 3,161,053 |
| Dec 8, 2025 | 93.90 | 96.95 | 93.90 | 94.60 | 91.80 | -2.12% | 2,337,531 |
| Dec 5, 2025 | 97.00 | 98.00 | 96.40 | 96.65 | 93.79 | -0.10% | 4,313,425 |
| Dec 4, 2025 | 95.00 | 97.65 | 95.00 | 96.75 | 93.88 | -0.62% | 2,642,187 |
| Dec 3, 2025 | 98.05 | 98.05 | 96.45 | 97.35 | 94.47 | 0.05% | 2,047,909 |