UK Markets closed

Secure Income REIT Plc (SIR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
460.00+3.00 (+0.66%)
At close: 04:50PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022461.00464.24457.50460.00460.00668,431
23 Jun 2022465.50465.50450.50457.00457.001,173,953
22 Jun 2022445.50462.00445.50462.00462.001,620,169
21 Jun 2022457.00462.35454.00456.00456.00939,475
20 Jun 2022463.00465.00446.50455.50455.501,012,908
17 Jun 2022457.50468.00453.00464.50464.503,835,611
16 Jun 2022467.50472.00457.00458.00458.001,288,548
15 Jun 2022467.50470.00453.00468.00468.001,256,385
14 Jun 2022467.00470.00460.50464.00464.00327,026
13 Jun 2022466.00471.00453.50464.00464.00476,093
10 Jun 2022475.00480.32468.00469.50469.50418,538
09 Jun 2022473.50481.50470.40480.00480.00775,619
08 Jun 2022477.50478.35472.00472.50472.501,255,893
07 Jun 2022480.00480.00472.00477.00477.00994,062
06 Jun 2022478.00479.50461.50473.00473.00940,937
01 Jun 2022467.50478.00466.50470.00470.003,490,984
31 May 2022470.00471.00465.61470.00470.001,424,369
30 May 2022467.50472.50460.50470.00470.001,524,136
27 May 2022470.50473.00460.50467.50467.50534,514
26 May 2022464.50474.50460.50469.00469.00609,629
25 May 2022474.50480.00472.00476.50476.50474,504
24 May 2022476.00476.00456.50473.50473.50729,232
23 May 2022462.50474.50450.50472.00472.00393,278
20 May 2022460.00469.50450.50461.50461.50642,507
19 May 2022456.50461.50450.20455.50455.50280,531
18 May 2022467.50471.00455.00462.00462.00799,457
17 May 2022460.00472.00460.00471.00471.00814,644
16 May 2022457.50474.50450.15471.00471.001,163,149
13 May 2022446.00463.00446.00463.00463.00763,122
12 May 2022440.50453.00440.00447.00447.00651,124
11 May 2022463.50464.50417.00447.00447.002,236,673
10 May 2022407.00415.50399.50411.00411.00433,040
09 May 2022409.00414.55396.00401.50401.50667,150
06 May 2022419.00419.00411.17415.00415.00305,649
05 May 2022421.50425.50418.00418.00418.00291,016
04 May 2022420.00433.00416.50416.50416.50460,449
03 May 2022430.00439.50420.00423.50423.50346,283
29 Apr 2022431.00438.50428.00431.00431.00389,874
28 Apr 2022433.00433.50430.00433.50433.50276,303
27 Apr 2022426.00437.50426.00434.00434.00167,622
26 Apr 2022435.00445.00428.50434.50434.50329,358
25 Apr 2022439.00440.50431.50436.50436.50318,318
22 Apr 2022440.00442.50435.50440.00440.00422,008
21 Apr 2022441.00450.00437.50441.00441.00303,356
20 Apr 2022446.50449.00439.50442.00442.00256,093
19 Apr 2022446.00450.00443.50444.50444.50304,206
14 Apr 2022446.50447.00439.50443.50443.50535,716
13 Apr 2022455.00457.50442.12445.00445.00367,733
12 Apr 2022461.50464.50450.50455.00455.00459,341
11 Apr 2022459.50463.50444.50463.50463.50543,417
08 Apr 2022452.50457.00445.50456.00456.00163,593
07 Apr 2022453.00456.50451.50453.50453.50611,816
06 Apr 2022458.00458.00452.00454.50454.50831,187
05 Apr 2022455.00456.50448.00454.00454.00463,699
04 Apr 2022458.00461.50452.50453.00453.00495,030
01 Apr 2022455.00456.50453.42456.00456.00440,316
31 Mar 2022458.00462.00450.00452.50452.50610,256
30 Mar 2022452.00461.50452.00458.50458.50429,523
29 Mar 2022446.00458.50446.00455.00455.00864,881
28 Mar 2022440.50448.00440.50445.50445.50334,786
25 Mar 2022445.00446.50440.00443.50443.50344,233
24 Mar 2022442.50444.50438.50443.50443.502,913,546
23 Mar 2022442.00445.00434.50437.50437.50656,604
22 Mar 2022432.00442.50425.00439.00439.00797,660
21 Mar 2022440.00440.00425.50432.00432.00447,578
18 Mar 2022432.00438.00423.50432.00432.00367,195
17 Mar 2022430.00438.50428.50433.00433.00189,880
16 Mar 2022442.00442.00428.00429.00429.00526,514
15 Mar 2022431.00441.50427.50434.50434.50373,134
14 Mar 2022427.00440.50427.00433.50433.50617,058
11 Mar 2022421.00431.00419.00430.50430.501,045,801
10 Mar 2022409.50424.50400.50416.00416.00573,838
09 Mar 2022395.00410.50395.00410.00410.00259,941
08 Mar 2022389.50401.83384.50398.50398.50384,026
07 Mar 2022393.50405.00384.50396.00396.00445,370
04 Mar 2022404.00418.50391.50399.50399.50469,246
03 Mar 2022412.00414.50403.50407.50407.50786,978
02 Mar 2022413.00413.50407.00407.50407.50317,633
01 Mar 2022414.50420.00409.50410.00410.00501,291
28 Feb 2022400.00416.00392.50413.00413.00272,689
25 Feb 2022390.00405.00390.00405.00405.00272,371
24 Feb 2022385.50405.00385.50397.00397.001,390,453
23 Feb 2022397.50403.50394.50397.50397.50257,996
22 Feb 2022398.00403.00392.23398.00398.00228,151
21 Feb 2022403.00406.50398.75399.00399.00396,275
18 Feb 2022407.50409.50402.05404.50404.50477,757
17 Feb 2022407.50409.00399.00406.00406.00323,559
16 Feb 2022401.50409.50401.01405.00405.00308,313
15 Feb 2022401.00408.00399.00402.00402.00210,420
14 Feb 2022406.50411.00398.50399.50399.50212,007
11 Feb 2022412.50412.50406.00409.00409.00147,586
10 Feb 2022409.50415.50403.50410.00410.00306,836
09 Feb 2022416.00421.00409.00410.00410.00379,442
08 Feb 2022410.50420.00410.50413.00413.00239,760
07 Feb 2022413.00422.50412.38413.00413.00255,916
04 Feb 2022425.00428.00415.00415.00415.00334,430
03 Feb 2022423.50428.00423.00423.50423.50367,850
02 Feb 2022423.50430.00418.50424.00424.00690,770
01 Feb 2022425.50428.00421.13421.50421.50497,443
31 Jan 2022425.50429.00422.50423.00423.00478,997
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...