Shares Magazine
105.70p+0.00 (+0.00%)11 Aug 2025, 13:52
Sirius Real Estate LD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 8, 2025 | 103.00p | 106.10p | 103.00p | 105.70p | 1,701,068 |
| Aug 7, 2025 | 107.00p | 107.00p | 104.40p | 105.40p | 17,965,712 |
| Aug 6, 2025 | 104.40p | 106.90p | 104.00p | 106.40p | 5,038,770 |
| Aug 5, 2025 | 101.00p | 104.40p | 101.00p | 104.00p | 6,568,672 |
| Aug 4, 2025 | 105.30p | 105.30p | 102.50p | 104.00p | 8,119,811 |
| Aug 1, 2025 | 103.60p | 104.20p | 101.60p | 102.70p | 11,772,030 |
| Jul 31, 2025 | 105.30p | 105.40p | 104.10p | 104.10p | 10,148,547 |
| Jul 30, 2025 | 98.80p | 105.10p | 98.80p | 104.60p | 10,471,819 |
| Jul 29, 2025 | 101.60p | 103.30p | 99.85p | 102.60p | 3,604,194 |
| Jul 28, 2025 | 101.20p | 102.40p | 99.05p | 101.30p | 2,295,798 |
| Jul 25, 2025 | 97.00p | 101.80p | 97.00p | 100.70p | 4,111,465 |
| Jul 24, 2025 | 97.00p | 101.00p | 97.00p | 100.20p | 3,867,015 |
| Jul 23, 2025 | 97.00p | 100.50p | 97.00p | 98.70p | 4,699,700 |
| Jul 22, 2025 | 96.70p | 99.50p | 96.70p | 99.25p | 4,396,677 |
| Jul 21, 2025 | 97.00p | 98.20p | 92.80p | 98.20p | 2,290,115 |
| Jul 18, 2025 | 92.80p | 96.20p | 92.80p | 95.95p | 4,981,710 |
| Jul 17, 2025 | 92.80p | 94.85p | 92.80p | 93.45p | 4,817,206 |
| Jul 16, 2025 | 95.00p | 95.45p | 94.35p | 94.45p | 2,648,383 |
| Jul 15, 2025 | 93.20p | 96.86p | 93.20p | 95.45p | 2,478,660 |
| Jul 14, 2025 | 95.05p | 95.35p | 92.65p | 94.65p | 1,156,234 |
| Jul 11, 2025 | 91.75p | 95.35p | 91.75p | 95.05p | 7,991,059 |
| Jul 10, 2025 | 93.00p | 94.65p | 92.00p | 93.65p | 1,908,633 |
| Jul 9, 2025 | 93.00p | 96.10p | 93.00p | 94.10p | 1,620,465 |
| Jul 8, 2025 | 94.20p | 94.80p | 93.47p | 94.30p | 1,706,005 |
| Jul 7, 2025 | 96.80p | 96.80p | 94.75p | 94.75p | 973,302 |
| Jul 4, 2025 | 96.80p | 96.80p | 94.55p | 95.50p | 1,439,418 |
| Jul 3, 2025 | 95.00p | 96.75p | 95.00p | 95.75p | 2,024,104 |
| Jul 2, 2025 | 97.00p | 98.95p | 94.15p | 94.65p | 9,008,326 |
| Jul 1, 2025 | 98.15p | 98.40p | 96.65p | 97.50p | 5,019,809 |
| Jun 30, 2025 | 97.30p | 97.65p | 96.25p | 97.50p | 3,553,064 |
| Jun 27, 2025 | 95.25p | 97.10p | 95.25p | 96.30p | 1,603,970 |
| Jun 26, 2025 | 94.70p | 97.00p | 94.35p | 96.45p | 5,127,018 |
| Jun 25, 2025 | 97.45p | 97.45p | 95.91p | 96.25p | 1,240,760 |
| Jun 24, 2025 | 96.50p | 97.00p | 95.70p | 95.85p | 2,066,951 |
| Jun 23, 2025 | 95.00p | 96.50p | 95.00p | 96.40p | 3,778,640 |
| Jun 20, 2025 | 97.45p | 97.45p | 95.90p | 96.40p | 4,987,476 |
| Jun 19, 2025 | 93.30p | 96.45p | 93.30p | 95.70p | 1,813,104 |
| Jun 18, 2025 | 96.60p | 97.10p | 94.70p | 97.10p | 2,895,708 |
| Jun 17, 2025 | 96.30p | 96.30p | 93.70p | 95.10p | 3,230,178 |
| Jun 16, 2025 | 92.55p | 94.40p | 92.55p | 94.25p | 3,231,921 |
| Jun 13, 2025 | 92.65p | 94.64p | 92.65p | 93.40p | 1,232,859 |
| Jun 12, 2025 | 94.00p | 97.10p | 93.55p | 94.80p | 2,928,287 |
| Jun 11, 2025 | 96.60p | 97.15p | 94.80p | 95.10p | 2,825,588 |
| Jun 10, 2025 | 95.70p | 97.75p | 95.70p | 97.05p | 2,858,464 |
| Jun 9, 2025 | 100.00p | 100.00p | 96.90p | 97.10p | 5,178,801 |
| Jun 6, 2025 | 95.70p | 97.75p | 95.70p | 97.65p | 4,978,359 |
| Jun 5, 2025 | 100.00p | 100.00p | 96.20p | 96.95p | 3,022,529 |
| Jun 4, 2025 | 100.00p | 100.00p | 96.50p | 97.30p | 3,007,390 |
| Jun 3, 2025 | 98.50p | 99.25p | 95.70p | 97.30p | 8,469,672 |
| Jun 2, 2025 | 93.45p | 98.10p | 93.45p | 97.10p | 1,493,882 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Diversified Energy Company PLC | 1,190.54 | 8.73 |
| Gamma Communications PLC | 1,106.00 | 3.75 |
| Baltic Classifieds Group PLC | 353.00 | 3.22 |
| Pershing Square Holdings LTD | 4,110.00 | 2.44 |
| Marks And Spencer Group PLC | 339.60 | 2.29 |
| Greencoat UK Wind PLC | 118.30 | 2.42 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 204.08 | -5.08 |
| Goodwin PLC | 9,200.00 | -4.96 |
| Ocado Group PLC | 376.80 | -4.75 |
| Burberry Group PLC | 1,145.00 | -3.94 |
| Plus500 LTD | 3,294.00 | -3.80 |
| Spectris PLC | 4,024.00 | -3.41 |