UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.80 +0.99 (+1.20%) GOLD FUTURES
2,344.20 +5.80 (+0.25%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,780.44 +656.96 (+1.29%)
Sirius Real Estate Limited (SRE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 93.00 | 95.00 | 93.00 | 94.20 | 94.20 | 1,821,845 |
| 24 Apr 2024 | 95.45 | 95.95 | 94.20 | 94.30 | 94.30 | 3,869,828 |
| 23 Apr 2024 | 94.55 | 95.70 | 93.05 | 95.30 | 95.30 | 5,467,969 |
| 22 Apr 2024 | 94.55 | 95.50 | 93.10 | 94.55 | 94.55 | 7,567,347 |
| 19 Apr 2024 | 92.75 | 94.50 | 91.80 | 93.35 | 93.35 | 1,233,439 |
| 18 Apr 2024 | 91.55 | 94.15 | 91.55 | 93.40 | 93.40 | 5,589,659 |
| 17 Apr 2024 | 92.00 | 94.00 | 91.60 | 93.25 | 93.25 | 1,783,519 |
| 16 Apr 2024 | 92.50 | 94.50 | 92.50 | 93.35 | 93.35 | 3,256,322 |
| 15 Apr 2024 | 93.90 | 96.65 | 93.90 | 95.25 | 95.25 | 2,342,985 |
| 12 Apr 2024 | 96.95 | 96.95 | 94.80 | 95.10 | 95.10 | 3,636,755 |
| 11 Apr 2024 | 94.85 | 96.70 | 94.35 | 95.85 | 95.85 | 3,127,675 |
| 10 Apr 2024 | 95.00 | 97.49 | 95.00 | 95.65 | 95.65 | 1,499,649 |
| 09 Apr 2024 | 94.00 | 96.60 | 94.00 | 96.10 | 96.10 | 1,074,065 |
| 08 Apr 2024 | 95.55 | 96.35 | 94.15 | 96.25 | 96.25 | 2,200,273 |
| 05 Apr 2024 | 95.45 | 96.90 | 94.10 | 96.00 | 96.00 | 2,499,271 |
| 04 Apr 2024 | 94.60 | 97.50 | 94.60 | 96.95 | 96.95 | 3,258,119 |
| 03 Apr 2024 | 95.75 | 96.65 | 95.15 | 95.30 | 95.30 | 1,845,586 |
| 02 Apr 2024 | 97.85 | 97.85 | 96.30 | 96.30 | 96.30 | 5,940,540 |
| 28 Mar 2024 | 96.40 | 97.95 | 94.75 | 97.95 | 97.95 | 5,277,975 |
| 27 Mar 2024 | 91.00 | 96.80 | 91.00 | 96.80 | 96.80 | 5,875,667 |
| 26 Mar 2024 | 92.35 | 93.95 | 91.55 | 93.10 | 93.10 | 2,036,821 |
| 25 Mar 2024 | 91.00 | 94.00 | 91.00 | 92.90 | 92.90 | 3,529,458 |
| 22 Mar 2024 | 92.00 | 92.90 | 91.55 | 92.10 | 92.10 | 1,227,545 |
| 21 Mar 2024 | 92.90 | 93.90 | 91.10 | 91.35 | 91.35 | 1,901,961 |
| 20 Mar 2024 | 90.55 | 92.30 | 89.90 | 92.25 | 92.25 | 2,167,130 |
| 19 Mar 2024 | 90.15 | 91.50 | 90.05 | 90.95 | 90.95 | 987,769 |
| 18 Mar 2024 | 92.50 | 92.50 | 90.53 | 91.35 | 91.35 | 1,067,032 |
| 15 Mar 2024 | 92.00 | 93.40 | 90.50 | 91.25 | 91.25 | 36,764,994 |
| 14 Mar 2024 | 90.15 | 92.25 | 90.15 | 90.65 | 90.65 | 7,438,669 |
| 13 Mar 2024 | 90.55 | 91.65 | 90.45 | 90.60 | 90.60 | 9,156,953 |
| 12 Mar 2024 | 89.50 | 91.65 | 89.50 | 91.20 | 91.20 | 1,714,572 |
| 11 Mar 2024 | 90.00 | 91.45 | 90.00 | 90.80 | 90.80 | 1,283,292 |
| 08 Mar 2024 | 87.60 | 91.10 | 87.60 | 90.50 | 90.50 | 2,029,398 |
| 07 Mar 2024 | 89.15 | 89.70 | 87.75 | 88.55 | 88.55 | 1,506,839 |
| 06 Mar 2024 | 88.00 | 89.40 | 87.70 | 87.70 | 87.70 | 5,995,098 |
| 05 Mar 2024 | 85.90 | 88.35 | 85.90 | 87.35 | 87.35 | 3,537,789 |
| 04 Mar 2024 | 88.05 | 88.70 | 87.20 | 87.20 | 87.20 | 2,294,043 |
| 01 Mar 2024 | 87.35 | 88.70 | 87.00 | 88.60 | 88.60 | 3,739,759 |
| 29 Feb 2024 | 86.00 | 87.20 | 85.65 | 86.50 | 86.50 | 4,778,970 |
| 28 Feb 2024 | 86.15 | 86.55 | 84.65 | 85.65 | 85.65 | 4,019,783 |
| 27 Feb 2024 | 85.90 | 87.30 | 84.90 | 86.60 | 86.60 | 2,686,638 |
| 26 Feb 2024 | 84.30 | 86.75 | 84.30 | 84.65 | 84.65 | 5,129,805 |
| 23 Feb 2024 | 87.30 | 87.30 | 85.60 | 86.20 | 86.20 | 2,276,562 |
| 22 Feb 2024 | 86.00 | 87.25 | 85.20 | 87.10 | 87.10 | 2,979,068 |
| 21 Feb 2024 | 85.90 | 85.90 | 84.25 | 85.55 | 85.55 | 3,282,604 |
| 20 Feb 2024 | 85.25 | 85.85 | 83.55 | 84.55 | 84.55 | 4,082,976 |
| 19 Feb 2024 | 83.35 | 85.20 | 82.40 | 84.65 | 84.65 | 5,788,465 |
| 16 Feb 2024 | 85.45 | 85.45 | 82.60 | 83.20 | 83.20 | 3,115,870 |
| 15 Feb 2024 | 83.60 | 85.30 | 83.00 | 83.15 | 83.15 | 5,950,916 |
| 14 Feb 2024 | 83.30 | 84.70 | 82.60 | 82.65 | 82.65 | 6,817,212 |
| 13 Feb 2024 | 85.75 | 85.75 | 82.45 | 82.55 | 82.55 | 5,634,569 |
| 12 Feb 2024 | 85.55 | 85.95 | 83.95 | 84.65 | 84.65 | 26,568,446 |
| 09 Feb 2024 | 85.60 | 86.00 | 84.20 | 84.20 | 84.20 | 8,129,864 |
| 08 Feb 2024 | 85.30 | 86.45 | 84.80 | 85.10 | 85.10 | 4,131,432 |
| 07 Feb 2024 | 84.90 | 87.70 | 84.75 | 84.75 | 84.75 | 8,726,611 |
| 06 Feb 2024 | 85.80 | 87.85 | 84.90 | 85.80 | 85.80 | 6,108,579 |
| 05 Feb 2024 | 88.30 | 90.30 | 85.75 | 85.75 | 85.75 | 6,840,600 |
| 02 Feb 2024 | 89.50 | 90.80 | 88.90 | 88.90 | 88.90 | 9,341,533 |
| 01 Feb 2024 | 90.00 | 91.30 | 88.95 | 89.00 | 89.00 | 4,425,786 |
| 31 Jan 2024 | 90.40 | 91.95 | 88.95 | 90.80 | 90.80 | 3,568,534 |
| 30 Jan 2024 | 88.50 | 89.55 | 88.50 | 89.20 | 89.20 | 1,833,651 |
| 29 Jan 2024 | 86.50 | 88.65 | 84.80 | 88.65 | 88.65 | 1,712,015 |
| 26 Jan 2024 | 86.30 | 87.70 | 85.23 | 87.00 | 87.00 | 1,764,964 |
| 25 Jan 2024 | 86.20 | 86.40 | 85.30 | 85.45 | 85.45 | 2,789,271 |
| 24 Jan 2024 | 84.80 | 88.85 | 84.80 | 85.85 | 85.85 | 2,966,793 |
| 23 Jan 2024 | 87.55 | 87.55 | 84.90 | 84.90 | 84.90 | 1,904,644 |
| 22 Jan 2024 | 87.00 | 87.00 | 85.20 | 86.20 | 86.20 | 1,738,939 |
| 19 Jan 2024 | 87.15 | 87.15 | 85.45 | 85.65 | 85.65 | 831,948 |
| 18 Jan 2024 | 87.75 | 87.75 | 85.10 | 86.10 | 86.10 | 2,289,724 |
| 17 Jan 2024 | 89.90 | 89.90 | 85.60 | 85.80 | 85.80 | 2,418,377 |
| 16 Jan 2024 | 88.25 | 88.90 | 88.00 | 88.90 | 88.90 | 1,139,888 |
| 15 Jan 2024 | 88.40 | 90.85 | 87.45 | 88.65 | 88.65 | 1,261,423 |
| 12 Jan 2024 | 89.80 | 90.65 | 87.95 | 89.85 | 89.85 | 1,330,167 |
| 11 Jan 2024 | 90.20 | 90.20 | 87.65 | 88.00 | 88.00 | 874,018 |
| 10 Jan 2024 | 88.40 | 90.00 | 87.70 | 89.85 | 89.85 | 4,953,882 |
| 09 Jan 2024 | 86.70 | 89.65 | 86.70 | 87.65 | 87.65 | 3,407,124 |
| 08 Jan 2024 | 87.10 | 88.90 | 86.70 | 88.90 | 88.90 | 981,126 |
| 05 Jan 2024 | 90.00 | 93.60 | 87.70 | 88.00 | 88.00 | 2,438,578 |
| 04 Jan 2024 | 94.35 | 94.35 | 89.95 | 89.95 | 89.95 | 7,503,818 |
| 03 Jan 2024 | 92.00 | 93.45 | 90.40 | 90.45 | 90.45 | 3,921,635 |
| 02 Jan 2024 | 91.50 | 94.90 | 91.50 | 93.30 | 93.30 | 1,527,908 |
| 29 Dec 2023 | 94.40 | 95.10 | 93.75 | 94.30 | 94.30 | 1,411,341 |
| 28 Dec 2023 | 89.60 | 95.10 | 89.60 | 95.10 | 95.10 | 1,923,266 |
| 27 Dec 2023 | 89.15 | 94.10 | 89.15 | 93.85 | 93.85 | 1,433,035 |
| 22 Dec 2023 | 90.95 | 94.00 | 90.60 | 94.00 | 94.00 | 1,422,313 |
| 21 Dec 2023 | 89.35 | 92.25 | 89.35 | 90.70 | 90.70 | 1,116,613 |
| 20 Dec 2023 | 89.70 | 91.80 | 88.40 | 91.10 | 91.10 | 2,145,483 |
| 19 Dec 2023 | 88.45 | 90.30 | 87.10 | 88.60 | 88.60 | 2,248,973 |
| 18 Dec 2023 | 91.50 | 91.50 | 87.35 | 89.10 | 89.10 | 1,281,128 |
| 15 Dec 2023 | 91.50 | 91.50 | 87.70 | 90.35 | 90.35 | 5,358,975 |
| 14 Dec 2023 | 91.10 | 91.10 | 88.96 | 89.60 | 89.60 | 5,367,372 |
| 14 Dec 2023 | 2.62698 Dividend | |||||
| 13 Dec 2023 | 89.30 | 91.25 | 88.00 | 88.70 | 86.07 | 2,764,984 |
| 12 Dec 2023 | 87.90 | 90.40 | 86.85 | 87.50 | 84.91 | 3,036,118 |
| 11 Dec 2023 | 89.60 | 91.60 | 87.95 | 88.95 | 86.32 | 2,039,044 |
| 08 Dec 2023 | 93.15 | 93.15 | 89.10 | 90.00 | 87.33 | 3,034,998 |
| 07 Dec 2023 | 93.00 | 93.00 | 89.05 | 90.10 | 87.43 | 5,523,983 |
| 06 Dec 2023 | 90.60 | 91.40 | 89.70 | 91.25 | 88.55 | 17,631,143 |
| 05 Dec 2023 | 88.30 | 90.80 | 87.05 | 90.80 | 88.11 | 11,389,704 |
| 04 Dec 2023 | 88.00 | 89.90 | 86.50 | 88.25 | 85.64 | 8,115,441 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.