Secure Income REIT Plc (SIR.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 405.50 | 405.50 | 397.00 | 397.00 | 397.00 | 192,584 |
| 02 Dec 2021 | 402.00 | 404.00 | 396.00 | 398.00 | 398.00 | 322,806 |
| 01 Dec 2021 | 396.00 | 401.50 | 395.50 | 397.00 | 397.00 | 449,469 |
| 30 Nov 2021 | 399.00 | 403.00 | 396.00 | 396.00 | 396.00 | 490,625 |
| 29 Nov 2021 | 394.50 | 405.50 | 394.50 | 401.00 | 401.00 | 255,417 |
| 26 Nov 2021 | 398.00 | 403.00 | 396.50 | 400.00 | 400.00 | 434,279 |
| 25 Nov 2021 | 401.00 | 405.00 | 399.50 | 402.50 | 402.50 | 689,699 |
| 24 Nov 2021 | 399.00 | 405.00 | 399.00 | 400.00 | 400.00 | 329,767 |
| 23 Nov 2021 | 407.00 | 407.00 | 399.00 | 401.50 | 401.50 | 266,204 |
| 22 Nov 2021 | 406.00 | 407.00 | 402.00 | 404.00 | 404.00 | 263,187 |
| 19 Nov 2021 | 405.00 | 405.00 | 398.50 | 404.50 | 404.50 | 267,593 |
| 18 Nov 2021 | 400.00 | 404.50 | 396.63 | 400.00 | 400.00 | 372,669 |
| 17 Nov 2021 | 398.00 | 404.00 | 395.50 | 396.50 | 396.50 | 474,364 |
| 16 Nov 2021 | 400.00 | 409.00 | 398.00 | 398.00 | 398.00 | 612,806 |
| 15 Nov 2021 | 410.00 | 410.00 | 399.50 | 400.00 | 400.00 | 255,303 |
| 12 Nov 2021 | 402.00 | 406.50 | 400.50 | 403.00 | 403.00 | 307,228 |
| 11 Nov 2021 | 403.00 | 409.50 | 400.00 | 402.50 | 402.50 | 175,962 |
| 10 Nov 2021 | 409.50 | 410.50 | 400.00 | 402.50 | 402.50 | 266,187 |
| 09 Nov 2021 | 404.50 | 408.00 | 402.50 | 403.00 | 403.00 | 259,924 |
| 08 Nov 2021 | 405.00 | 412.50 | 401.50 | 405.00 | 405.00 | 477,809 |
| 05 Nov 2021 | 410.50 | 413.00 | 406.50 | 407.00 | 407.00 | 317,292 |
| 04 Nov 2021 | 401.00 | 410.00 | 401.00 | 407.50 | 407.50 | 309,045 |
| 03 Nov 2021 | 405.00 | 411.50 | 403.00 | 405.00 | 405.00 | 264,834 |
| 02 Nov 2021 | 408.50 | 412.00 | 403.40 | 407.00 | 407.00 | 211,981 |
| 01 Nov 2021 | 404.00 | 413.00 | 404.00 | 408.50 | 408.50 | 431,392 |
| 29 Oct 2021 | 405.00 | 410.50 | 405.00 | 409.00 | 409.00 | 2,296,740 |
| 28 Oct 2021 | 405.00 | 410.00 | 405.00 | 408.50 | 408.50 | 130,986 |
| 28 Oct 2021 | 3.95 Dividend | |||||
| 27 Oct 2021 | 411.50 | 411.50 | 405.00 | 410.50 | 406.55 | 1,171,597 |
| 26 Oct 2021 | 408.00 | 412.50 | 406.00 | 408.50 | 404.57 | 499,892 |
| 25 Oct 2021 | 410.00 | 410.00 | 405.50 | 406.50 | 402.59 | 187,436 |
| 22 Oct 2021 | 410.00 | 411.50 | 408.00 | 408.00 | 404.07 | 1,547,283 |
| 21 Oct 2021 | 405.50 | 410.00 | 400.00 | 407.50 | 403.58 | 1,604,975 |
| 20 Oct 2021 | 408.50 | 408.63 | 397.74 | 401.50 | 397.64 | 574,496 |
| 19 Oct 2021 | 409.00 | 409.50 | 404.00 | 406.00 | 402.09 | 338,582 |
| 18 Oct 2021 | 406.50 | 410.50 | 406.50 | 408.00 | 404.07 | 372,574 |
| 15 Oct 2021 | 409.00 | 410.00 | 408.00 | 409.00 | 405.06 | 1,084,654 |
| 14 Oct 2021 | 409.00 | 410.00 | 406.50 | 410.00 | 406.05 | 261,561 |
| 13 Oct 2021 | 409.00 | 412.00 | 406.00 | 408.50 | 404.57 | 1,524,817 |
| 12 Oct 2021 | 404.50 | 412.00 | 401.30 | 408.50 | 404.57 | 955,711 |
| 11 Oct 2021 | 406.00 | 411.00 | 402.00 | 404.50 | 400.61 | 216,908 |
| 08 Oct 2021 | 415.50 | 415.50 | 404.00 | 405.00 | 401.10 | 1,038,911 |
| 07 Oct 2021 | 411.50 | 412.00 | 404.50 | 406.50 | 402.59 | 396,005 |
| 06 Oct 2021 | 413.50 | 416.00 | 402.50 | 407.00 | 403.08 | 2,594,277 |
| 05 Oct 2021 | 415.00 | 420.00 | 414.50 | 415.50 | 411.50 | 398,957 |
| 04 Oct 2021 | 419.50 | 426.50 | 415.50 | 415.50 | 411.50 | 679,720 |
| 01 Oct 2021 | 415.50 | 422.00 | 414.00 | 420.00 | 415.96 | 564,762 |
| 30 Sept 2021 | 420.00 | 420.00 | 413.50 | 417.00 | 412.99 | 471,697 |
| 29 Sept 2021 | 422.00 | 422.00 | 414.00 | 414.00 | 410.02 | 215,952 |
| 28 Sept 2021 | 425.50 | 426.50 | 411.00 | 416.00 | 412.00 | 613,269 |
| 27 Sept 2021 | 426.50 | 427.00 | 418.50 | 423.50 | 419.42 | 381,368 |
| 24 Sept 2021 | 418.50 | 426.50 | 417.50 | 419.50 | 415.46 | 298,864 |
| 23 Sept 2021 | 415.50 | 423.00 | 415.50 | 418.00 | 413.98 | 873,560 |
| 22 Sept 2021 | 421.50 | 426.50 | 418.50 | 418.50 | 414.47 | 392,267 |
| 21 Sept 2021 | 418.00 | 421.00 | 412.50 | 419.50 | 415.46 | 186,159 |
| 20 Sept 2021 | 421.00 | 421.00 | 411.00 | 415.50 | 411.50 | 197,014 |
| 17 Sept 2021 | 411.50 | 423.96 | 410.50 | 415.50 | 411.50 | 501,932 |
| 16 Sept 2021 | 413.50 | 417.00 | 410.50 | 416.50 | 412.49 | 171,536 |
| 15 Sept 2021 | 411.00 | 413.50 | 407.00 | 410.00 | 406.05 | 244,817 |
| 14 Sept 2021 | 399.00 | 411.50 | 399.00 | 410.00 | 406.05 | 1,807,332 |
| 13 Sept 2021 | 401.50 | 403.50 | 399.00 | 400.50 | 396.65 | 202,258 |
| 10 Sept 2021 | 402.50 | 406.00 | 394.50 | 397.50 | 393.68 | 422,696 |
| 09 Sept 2021 | 404.00 | 404.00 | 391.50 | 398.00 | 394.17 | 386,144 |
| 08 Sept 2021 | 401.50 | 409.00 | 395.00 | 396.00 | 392.19 | 220,468 |
| 07 Sept 2021 | 410.00 | 410.00 | 400.50 | 401.00 | 397.14 | 255,483 |
| 06 Sept 2021 | 410.00 | 410.50 | 403.00 | 406.00 | 402.09 | 241,010 |
| 03 Sept 2021 | 407.00 | 410.50 | 402.50 | 410.50 | 406.55 | 145,072 |
| 02 Sept 2021 | 405.50 | 409.00 | 404.94 | 407.00 | 403.08 | 156,183 |
| 01 Sept 2021 | 402.00 | 407.00 | 402.00 | 406.50 | 402.59 | 136,757 |
| 31 Aug 2021 | 401.50 | 404.00 | 399.28 | 403.50 | 399.62 | 254,605 |
| 27 Aug 2021 | 397.50 | 404.50 | 397.00 | 400.00 | 396.15 | 299,139 |
| 26 Aug 2021 | 397.00 | 402.50 | 397.00 | 398.50 | 394.67 | 140,329 |
| 25 Aug 2021 | 404.00 | 404.50 | 399.50 | 400.00 | 396.15 | 382,799 |
| 24 Aug 2021 | 399.50 | 404.50 | 393.50 | 401.00 | 397.14 | 186,484 |
| 23 Aug 2021 | 398.50 | 400.20 | 393.50 | 396.50 | 392.68 | 95,335 |
| 20 Aug 2021 | 398.00 | 406.50 | 394.50 | 397.50 | 393.68 | 156,492 |
| 19 Aug 2021 | 397.50 | 405.50 | 397.00 | 397.00 | 393.18 | 254,300 |
| 18 Aug 2021 | 402.50 | 403.00 | 399.50 | 400.00 | 396.15 | 376,918 |
| 17 Aug 2021 | 400.00 | 405.00 | 399.00 | 399.00 | 395.16 | 319,865 |
| 16 Aug 2021 | 404.00 | 406.50 | 400.00 | 403.50 | 399.62 | 95,423 |
| 13 Aug 2021 | 406.50 | 407.00 | 403.50 | 403.50 | 399.62 | 188,446 |
| 12 Aug 2021 | 399.50 | 407.50 | 393.00 | 404.50 | 400.61 | 579,996 |
| 11 Aug 2021 | 396.50 | 399.50 | 394.00 | 399.00 | 395.16 | 290,105 |
| 10 Aug 2021 | 395.00 | 397.00 | 394.50 | 396.00 | 392.19 | 146,463 |
| 09 Aug 2021 | 396.00 | 400.50 | 394.50 | 396.50 | 392.68 | 178,314 |
| 06 Aug 2021 | 401.50 | 402.00 | 395.50 | 399.00 | 395.16 | 227,402 |
| 05 Aug 2021 | 401.00 | 403.50 | 397.50 | 399.00 | 395.16 | 231,362 |
| 04 Aug 2021 | 392.00 | 403.00 | 392.00 | 398.00 | 394.17 | 201,661 |
| 03 Aug 2021 | 395.50 | 401.00 | 394.00 | 396.00 | 392.19 | 308,107 |
| 02 Aug 2021 | 401.50 | 402.00 | 392.50 | 396.00 | 392.19 | 368,441 |
| 30 Jul 2021 | 397.00 | 397.00 | 392.50 | 394.00 | 390.21 | 168,494 |
| 29 Jul 2021 | 400.50 | 409.00 | 392.00 | 394.50 | 390.70 | 253,940 |
| 29 Jul 2021 | 3.95 Dividend | |||||
| 28 Jul 2021 | 402.50 | 408.00 | 401.00 | 403.50 | 395.71 | 137,887 |
| 27 Jul 2021 | 402.00 | 406.50 | 400.00 | 404.00 | 396.20 | 230,863 |
| 26 Jul 2021 | 412.00 | 412.00 | 403.00 | 405.50 | 397.67 | 317,309 |
| 23 Jul 2021 | 402.50 | 412.00 | 399.50 | 407.50 | 399.63 | 630,371 |
| 22 Jul 2021 | 388.50 | 402.50 | 387.50 | 400.00 | 392.27 | 837,991 |
| 21 Jul 2021 | 384.50 | 390.00 | 381.50 | 388.00 | 380.50 | 1,926,681 |
| 20 Jul 2021 | 385.00 | 385.00 | 380.00 | 382.50 | 375.11 | 253,628 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
