UK Markets closed

Secure Income REIT Plc (SIR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
438.50-3.00 (-0.68%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022440.00447.50437.00438.50438.50334,337
20 Jan 2022434.00447.00434.00441.50441.501,124,943
19 Jan 2022430.00443.00430.00441.00441.00351,276
18 Jan 2022430.50439.00430.50438.50438.501,447,799
17 Jan 2022434.50441.50430.50436.00436.00629,923
14 Jan 2022430.00439.50426.00432.50432.501,669,997
13 Jan 2022423.00428.50422.68428.00428.00350,498
12 Jan 2022421.00430.00421.00424.00424.00189,113
11 Jan 2022429.50429.50421.00423.00423.00298,414
10 Jan 2022420.50428.42419.50423.00423.00143,498
07 Jan 2022430.00430.00421.00423.00423.00284,141
06 Jan 2022419.00428.00419.00422.00422.00242,691
05 Jan 2022419.00428.00419.00423.50423.50628,292
04 Jan 2022415.00428.00415.00423.00423.00931,731
31 Dec 2021409.00426.50409.00425.00425.00237,086
30 Dec 2021407.50420.00407.50416.00416.00286,666
29 Dec 2021405.00416.50395.00412.00412.00354,154
24 Dec 2021403.50404.50398.60403.00403.0037,123
23 Dec 2021398.50405.00393.50401.50401.50602,887
22 Dec 2021393.00404.00393.00400.00400.00383,956
21 Dec 2021393.00403.00393.00400.00400.00289,452
20 Dec 2021401.00402.00395.50399.50399.50210,999
17 Dec 2021392.50403.50392.50398.50398.50251,938
16 Dec 2021390.50403.21390.50395.50395.50209,540
15 Dec 2021390.50400.50390.50398.00398.00439,878
14 Dec 2021396.50401.50395.00396.00396.00303,085
13 Dec 2021398.00401.00392.50395.50395.50266,230
10 Dec 2021395.00402.00395.00396.50396.50289,688
09 Dec 2021404.50404.50396.50397.00397.00252,886
08 Dec 2021405.00405.00397.50399.00399.00346,328
07 Dec 2021405.00406.00395.00403.50403.50431,544
06 Dec 2021395.00405.00395.00402.00402.00234,796
03 Dec 2021405.50405.50397.00397.00397.00192,584
02 Dec 2021402.00404.00396.00398.00398.00322,806
01 Dec 2021396.00401.50395.50397.00397.00449,469
30 Nov 2021399.00403.00396.00396.00396.00490,625
29 Nov 2021394.50405.50394.50401.00401.00255,417
26 Nov 2021398.00403.00396.50400.00400.00434,279
25 Nov 2021401.00405.00399.50402.50402.50689,699
24 Nov 2021399.00405.00399.00400.00400.00329,767
23 Nov 2021407.00407.00399.00401.50401.50266,204
22 Nov 2021406.00407.00402.00404.00404.00263,187
19 Nov 2021405.00405.00398.50404.50404.50267,593
18 Nov 2021400.00404.50396.63400.00400.00372,669
17 Nov 2021398.00404.00395.50396.50396.50474,364
16 Nov 2021400.00409.00398.00398.00398.00612,806
15 Nov 2021410.00410.00399.50400.00400.00255,303
12 Nov 2021402.00406.50400.50403.00403.00307,228
11 Nov 2021403.00409.50400.00402.50402.50175,962
10 Nov 2021409.50410.50400.00402.50402.50266,187
09 Nov 2021404.50408.00402.50403.00403.00259,924
08 Nov 2021405.00412.50401.50405.00405.00477,809
05 Nov 2021410.50413.00406.50407.00407.00317,292
04 Nov 2021401.00410.00401.00407.50407.50309,045
03 Nov 2021405.00411.50403.00405.00405.00264,834
02 Nov 2021408.50412.00403.40407.00407.00211,981
01 Nov 2021404.00413.00404.00408.50408.50431,392
29 Oct 2021405.00410.50405.00409.00409.002,296,740
28 Oct 2021405.00410.00405.00408.50408.50130,986
28 Oct 20213.95 Dividend
27 Oct 2021411.50411.50405.00410.50406.551,171,597
26 Oct 2021408.00412.50406.00408.50404.57499,892
25 Oct 2021410.00410.00405.50406.50402.59187,436
22 Oct 2021410.00411.50408.00408.00404.071,547,283
21 Oct 2021405.50410.00400.00407.50403.581,604,975
20 Oct 2021408.50408.63397.74401.50397.64574,496
19 Oct 2021409.00409.50404.00406.00402.09338,582
18 Oct 2021406.50410.50406.50408.00404.07372,574
15 Oct 2021409.00410.00408.00409.00405.061,084,654
14 Oct 2021409.00410.00406.50410.00406.05261,561
13 Oct 2021409.00412.00406.00408.50404.571,524,817
12 Oct 2021404.50412.00401.30408.50404.57955,711
11 Oct 2021406.00411.00402.00404.50400.61216,908
08 Oct 2021415.50415.50404.00405.00401.101,038,911
07 Oct 2021411.50412.00404.50406.50402.59396,005
06 Oct 2021413.50416.00402.50407.00403.082,594,277
05 Oct 2021415.00420.00414.50415.50411.50398,957
04 Oct 2021419.50426.50415.50415.50411.50679,720
01 Oct 2021415.50422.00414.00420.00415.96564,762
30 Sept 2021420.00420.00413.50417.00412.99471,697
29 Sept 2021422.00422.00414.00414.00410.02215,952
28 Sept 2021425.50426.50411.00416.00412.00613,269
27 Sept 2021426.50427.00418.50423.50419.42381,368
24 Sept 2021418.50426.50417.50419.50415.46298,864
23 Sept 2021415.50423.00415.50418.00413.98873,560
22 Sept 2021421.50426.50418.50418.50414.47392,267
21 Sept 2021418.00421.00412.50419.50415.46186,159
20 Sept 2021421.00421.00411.00415.50411.50197,014
17 Sept 2021411.50423.96410.50415.50411.50501,932
16 Sept 2021413.50417.00410.50416.50412.49171,536
15 Sept 2021411.00413.50407.00410.00406.05244,817
14 Sept 2021399.00411.50399.00410.00406.051,807,332
13 Sept 2021401.50403.50399.00400.50396.65202,258
10 Sept 2021402.50406.00394.50397.50393.68422,696
09 Sept 2021404.00404.00391.50398.00394.17386,144
08 Sept 2021401.50409.00395.00396.00392.19220,468
07 Sept 2021410.00410.00400.50401.00397.14255,483
06 Sept 2021410.00410.50403.00406.00402.09241,010
03 Sept 2021407.00410.50402.50410.50406.55145,072
02 Sept 2021405.50409.00404.94407.00403.08156,183
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...