UK Markets closed

Secure Income REIT Plc (SIR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
397.00-1.00 (-0.25%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
01 Sept 2021402.00407.00402.00406.50402.59136,757
31 Aug 2021401.50404.00399.28403.50399.62254,605
27 Aug 2021397.50404.50397.00400.00396.15299,139
26 Aug 2021397.00402.50397.00398.50394.67140,329
25 Aug 2021404.00404.50399.50400.00396.15382,799
24 Aug 2021399.50404.50393.50401.00397.14186,484
23 Aug 2021398.50400.20393.50396.50392.6895,335
20 Aug 2021398.00406.50394.50397.50393.68156,492
19 Aug 2021397.50405.50397.00397.00393.18254,300
18 Aug 2021402.50403.00399.50400.00396.15376,918
17 Aug 2021400.00405.00399.00399.00395.16319,865
16 Aug 2021404.00406.50400.00403.50399.6295,423
13 Aug 2021406.50407.00403.50403.50399.62188,446
12 Aug 2021399.50407.50393.00404.50400.61579,996
11 Aug 2021396.50399.50394.00399.00395.16290,105
10 Aug 2021395.00397.00394.50396.00392.19146,463
09 Aug 2021396.00400.50394.50396.50392.68178,314
06 Aug 2021401.50402.00395.50399.00395.16227,402
05 Aug 2021401.00403.50397.50399.00395.16231,362
04 Aug 2021392.00403.00392.00398.00394.17201,661
03 Aug 2021395.50401.00394.00396.00392.19308,107
02 Aug 2021401.50402.00392.50396.00392.19368,441
30 Jul 2021397.00397.00392.50394.00390.21168,494
29 Jul 2021400.50409.00392.00394.50390.70253,940
29 Jul 20213.95 Dividend
28 Jul 2021402.50408.00401.00403.50395.71137,887
27 Jul 2021402.00406.50400.00404.00396.20230,863
26 Jul 2021412.00412.00403.00405.50397.67317,309
23 Jul 2021402.50412.00399.50407.50399.63630,371
22 Jul 2021388.50402.50387.50400.00392.27837,991
21 Jul 2021384.50390.00381.50388.00380.501,926,681
20 Jul 2021385.00385.00380.00382.50375.11253,628
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...