Secure Income REIT Plc (SIR.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 470.50 | 473.00 | 460.50 | 467.50 | 467.50 | 534,514 |
| 26 May 2022 | 464.50 | 474.50 | 460.50 | 469.00 | 469.00 | 609,629 |
| 25 May 2022 | 474.50 | 480.00 | 472.00 | 476.50 | 476.50 | 474,504 |
| 24 May 2022 | 476.00 | 476.00 | 456.50 | 473.50 | 473.50 | 729,232 |
| 23 May 2022 | 462.50 | 474.50 | 450.50 | 472.00 | 472.00 | 393,278 |
| 20 May 2022 | 460.00 | 469.50 | 450.50 | 461.50 | 461.50 | 642,507 |
| 19 May 2022 | 456.50 | 461.50 | 450.20 | 455.50 | 455.50 | 280,531 |
| 18 May 2022 | 467.50 | 471.00 | 455.00 | 462.00 | 462.00 | 799,457 |
| 17 May 2022 | 460.00 | 472.00 | 460.00 | 471.00 | 471.00 | 814,644 |
| 16 May 2022 | 457.50 | 474.50 | 450.15 | 471.00 | 471.00 | 1,163,149 |
| 13 May 2022 | 446.00 | 463.00 | 446.00 | 463.00 | 463.00 | 763,122 |
| 12 May 2022 | 440.50 | 453.00 | 440.00 | 447.00 | 447.00 | 651,124 |
| 11 May 2022 | 463.50 | 464.50 | 417.00 | 447.00 | 447.00 | 2,236,673 |
| 10 May 2022 | 407.00 | 415.50 | 399.50 | 411.00 | 411.00 | 433,040 |
| 09 May 2022 | 409.00 | 414.55 | 396.00 | 401.50 | 401.50 | 667,150 |
| 06 May 2022 | 419.00 | 419.00 | 411.17 | 415.00 | 415.00 | 305,649 |
| 05 May 2022 | 421.50 | 425.50 | 418.00 | 418.00 | 418.00 | 291,016 |
| 04 May 2022 | 420.00 | 433.00 | 416.50 | 416.50 | 416.50 | 460,449 |
| 03 May 2022 | 430.00 | 439.50 | 420.00 | 423.50 | 423.50 | 346,283 |
| 29 Apr 2022 | 431.00 | 438.50 | 428.00 | 431.00 | 431.00 | 389,874 |
| 28 Apr 2022 | 433.00 | 433.50 | 430.00 | 433.50 | 433.50 | 276,303 |
| 27 Apr 2022 | 426.00 | 437.50 | 426.00 | 434.00 | 434.00 | 167,622 |
| 26 Apr 2022 | 435.00 | 445.00 | 428.50 | 434.50 | 434.50 | 329,358 |
| 25 Apr 2022 | 439.00 | 440.50 | 431.50 | 436.50 | 436.50 | 318,318 |
| 22 Apr 2022 | 440.00 | 442.50 | 435.50 | 440.00 | 440.00 | 422,008 |
| 21 Apr 2022 | 441.00 | 450.00 | 437.50 | 441.00 | 441.00 | 303,356 |
| 20 Apr 2022 | 446.50 | 449.00 | 439.50 | 442.00 | 442.00 | 256,093 |
| 19 Apr 2022 | 446.00 | 450.00 | 443.50 | 444.50 | 444.50 | 304,206 |
| 14 Apr 2022 | 446.50 | 447.00 | 439.50 | 443.50 | 443.50 | 535,716 |
| 13 Apr 2022 | 455.00 | 457.50 | 442.12 | 445.00 | 445.00 | 367,733 |
| 12 Apr 2022 | 461.50 | 464.50 | 450.50 | 455.00 | 455.00 | 459,341 |
| 11 Apr 2022 | 459.50 | 463.50 | 444.50 | 463.50 | 463.50 | 543,417 |
| 08 Apr 2022 | 452.50 | 457.00 | 445.50 | 456.00 | 456.00 | 163,593 |
| 07 Apr 2022 | 453.00 | 456.50 | 451.50 | 453.50 | 453.50 | 611,816 |
| 06 Apr 2022 | 458.00 | 458.00 | 452.00 | 454.50 | 454.50 | 831,187 |
| 05 Apr 2022 | 455.00 | 456.50 | 448.00 | 454.00 | 454.00 | 463,699 |
| 04 Apr 2022 | 458.00 | 461.50 | 452.50 | 453.00 | 453.00 | 495,030 |
| 01 Apr 2022 | 455.00 | 456.50 | 453.42 | 456.00 | 456.00 | 440,316 |
| 31 Mar 2022 | 458.00 | 462.00 | 450.00 | 452.50 | 452.50 | 610,256 |
| 30 Mar 2022 | 452.00 | 461.50 | 452.00 | 458.50 | 458.50 | 429,523 |
| 29 Mar 2022 | 446.00 | 458.50 | 446.00 | 455.00 | 455.00 | 864,881 |
| 28 Mar 2022 | 440.50 | 448.00 | 440.50 | 445.50 | 445.50 | 334,786 |
| 25 Mar 2022 | 445.00 | 446.50 | 440.00 | 443.50 | 443.50 | 344,233 |
| 24 Mar 2022 | 442.50 | 444.50 | 438.50 | 443.50 | 443.50 | 2,913,546 |
| 23 Mar 2022 | 442.00 | 445.00 | 434.50 | 437.50 | 437.50 | 656,604 |
| 22 Mar 2022 | 432.00 | 442.50 | 425.00 | 439.00 | 439.00 | 797,660 |
| 21 Mar 2022 | 440.00 | 440.00 | 425.50 | 432.00 | 432.00 | 447,578 |
| 18 Mar 2022 | 432.00 | 438.00 | 423.50 | 432.00 | 432.00 | 367,195 |
| 17 Mar 2022 | 430.00 | 438.50 | 428.50 | 433.00 | 433.00 | 189,880 |
| 16 Mar 2022 | 442.00 | 442.00 | 428.00 | 429.00 | 429.00 | 526,514 |
| 15 Mar 2022 | 431.00 | 441.50 | 427.50 | 434.50 | 434.50 | 373,134 |
| 14 Mar 2022 | 427.00 | 440.50 | 427.00 | 433.50 | 433.50 | 617,058 |
| 11 Mar 2022 | 421.00 | 431.00 | 419.00 | 430.50 | 430.50 | 1,045,801 |
| 10 Mar 2022 | 409.50 | 424.50 | 400.50 | 416.00 | 416.00 | 573,838 |
| 09 Mar 2022 | 395.00 | 410.50 | 395.00 | 410.00 | 410.00 | 259,941 |
| 08 Mar 2022 | 389.50 | 401.83 | 384.50 | 398.50 | 398.50 | 384,026 |
| 07 Mar 2022 | 393.50 | 405.00 | 384.50 | 396.00 | 396.00 | 445,370 |
| 04 Mar 2022 | 404.00 | 418.50 | 391.50 | 399.50 | 399.50 | 469,246 |
| 03 Mar 2022 | 412.00 | 414.50 | 403.50 | 407.50 | 407.50 | 786,978 |
| 02 Mar 2022 | 413.00 | 413.50 | 407.00 | 407.50 | 407.50 | 317,633 |
| 01 Mar 2022 | 414.50 | 420.00 | 409.50 | 410.00 | 410.00 | 501,291 |
| 28 Feb 2022 | 400.00 | 416.00 | 392.50 | 413.00 | 413.00 | 272,689 |
| 25 Feb 2022 | 390.00 | 405.00 | 390.00 | 405.00 | 405.00 | 272,371 |
| 24 Feb 2022 | 385.50 | 405.00 | 385.50 | 397.00 | 397.00 | 1,390,453 |
| 23 Feb 2022 | 397.50 | 403.50 | 394.50 | 397.50 | 397.50 | 257,996 |
| 22 Feb 2022 | 398.00 | 403.00 | 392.23 | 398.00 | 398.00 | 228,151 |
| 21 Feb 2022 | 403.00 | 406.50 | 398.75 | 399.00 | 399.00 | 396,275 |
| 18 Feb 2022 | 407.50 | 409.50 | 402.05 | 404.50 | 404.50 | 477,757 |
| 17 Feb 2022 | 407.50 | 409.00 | 399.00 | 406.00 | 406.00 | 323,559 |
| 16 Feb 2022 | 401.50 | 409.50 | 401.01 | 405.00 | 405.00 | 308,313 |
| 15 Feb 2022 | 401.00 | 408.00 | 399.00 | 402.00 | 402.00 | 210,420 |
| 14 Feb 2022 | 406.50 | 411.00 | 398.50 | 399.50 | 399.50 | 212,007 |
| 11 Feb 2022 | 412.50 | 412.50 | 406.00 | 409.00 | 409.00 | 147,586 |
| 10 Feb 2022 | 409.50 | 415.50 | 403.50 | 410.00 | 410.00 | 306,836 |
| 09 Feb 2022 | 416.00 | 421.00 | 409.00 | 410.00 | 410.00 | 379,442 |
| 08 Feb 2022 | 410.50 | 420.00 | 410.50 | 413.00 | 413.00 | 239,760 |
| 07 Feb 2022 | 413.00 | 422.50 | 412.38 | 413.00 | 413.00 | 255,916 |
| 04 Feb 2022 | 425.00 | 428.00 | 415.00 | 415.00 | 415.00 | 334,430 |
| 03 Feb 2022 | 423.50 | 428.00 | 423.00 | 423.50 | 423.50 | 367,850 |
| 02 Feb 2022 | 423.50 | 430.00 | 418.50 | 424.00 | 424.00 | 690,770 |
| 01 Feb 2022 | 425.50 | 428.00 | 421.13 | 421.50 | 421.50 | 497,443 |
| 31 Jan 2022 | 425.50 | 429.00 | 422.50 | 423.00 | 423.00 | 478,997 |
| 28 Jan 2022 | 428.50 | 429.50 | 420.00 | 422.00 | 422.00 | 1,485,277 |
| 27 Jan 2022 | 425.00 | 430.00 | 422.00 | 425.50 | 425.50 | 326,411 |
| 27 Jan 2022 | 3.95 Dividend | |||||
| 26 Jan 2022 | 437.00 | 440.50 | 429.50 | 429.50 | 425.55 | 471,360 |
| 25 Jan 2022 | 433.00 | 438.00 | 430.00 | 430.50 | 426.54 | 548,480 |
| 24 Jan 2022 | 436.00 | 444.20 | 432.00 | 432.00 | 428.03 | 458,100 |
| 21 Jan 2022 | 440.00 | 447.50 | 437.00 | 438.50 | 434.47 | 334,337 |
| 20 Jan 2022 | 434.00 | 447.00 | 434.00 | 441.50 | 437.44 | 1,124,943 |
| 19 Jan 2022 | 430.00 | 443.00 | 430.00 | 441.00 | 436.94 | 351,276 |
| 18 Jan 2022 | 430.50 | 439.00 | 430.50 | 438.50 | 434.47 | 1,447,799 |
| 17 Jan 2022 | 434.50 | 441.50 | 430.50 | 436.00 | 431.99 | 629,923 |
| 14 Jan 2022 | 430.00 | 439.50 | 426.00 | 432.50 | 428.52 | 1,669,997 |
| 13 Jan 2022 | 423.00 | 428.50 | 422.68 | 428.00 | 424.06 | 350,498 |
| 12 Jan 2022 | 421.00 | 430.00 | 421.00 | 424.00 | 420.10 | 189,113 |
| 11 Jan 2022 | 429.50 | 429.50 | 421.00 | 423.00 | 419.11 | 298,414 |
| 10 Jan 2022 | 420.50 | 428.42 | 419.50 | 423.00 | 419.11 | 143,498 |
| 07 Jan 2022 | 430.00 | 430.00 | 421.00 | 423.00 | 419.11 | 284,141 |
| 06 Jan 2022 | 419.00 | 428.00 | 419.00 | 422.00 | 418.12 | 242,691 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
