LSE · SRE · stock
Sirius Real Estate Limited (SRE) stock price history
Every LSE trading session of Sirius Real Estate Limited from Dec 11, 2003 to Sep 28, 2026: 5,777 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SRE adjusted close, 2003 to 2026
- £3.83
- All time high, 2004
- £1.13
- 52 week high, £0.8677 low
- 5,777
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
SRE key facts
- Sirius Real Estate Limited (SRE) closed at £0.8885 on Sep 28, 2026 on LSE.
- SRE's all time high close is £3.83, set on Oct 4, 2004; its all time low close is £0.0972 on Feb 27, 2009.
- SRE's 52 week range is £0.8677 to £1.13.
- SRE returned -7.1% over the year to Sep 28, 2026 and -32.0% over five years.
- Over ten years SRE returned +68%, +5.4% a year compounded.
- SRE's deepest drawdown was -97.5% from Oct 5, 2004 to Feb 27, 2009.
- DataCedar holds 5,777 daily sessions of SRE history from Dec 11, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SRE price chart, 2003 to 2026
SRE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.3% |
| 3 months | -10.0% |
| 6 months | -2.6% |
| Year to date | -8.1% |
| 1 year | -7.1% |
| 3 years | +5.0% |
| 5 years | -32.0% |
| 10 years | +68.5% |
| Since Dec 11, 2003 | -61.1% |
| Compound annual growth, 22.8 years | -4.1% |
SRE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £3.83 on Oct 4, 2004
- All time low close
- £0.0972 on Feb 27, 2009
- 52 week high
- £1.13 on Feb 27, 2026
- 52 week low
- £0.8677 on Dec 30, 2025
- Deepest drawdown
- -97.5% from Oct 5, 2004 to Feb 27, 2009, not yet recovered
- Best single session
- +66.7% on Sep 24, 2004
- Worst single session
- -39.3% on May 1, 2007
- Volatility, 1 year annualised
- 21.6%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2013, +55%
- Worst calendar year
- 2008, -77%
SRE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Dec 11, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.9712 | £1.13 | £0.8885 | £0.8885 | -7.7% | 692.9M | 187 |
| 2025 | £0.7858 | £1.07 | £0.7259 | £0.9627 | +22.7% | 990.9M | 253 |
| 2024 | £0.9137 | £1.02 | £0.7568 | £0.7843 | -16.7% | 924.6M | 254 |
| 2023 | £0.7345 | £0.9496 | £0.6836 | £0.9417 | +27.5% | 743.8M | 251 |
| 2022 | £1.42 | £1.45 | £0.6405 | £0.7385 | -47.6% | 827.7M | 250 |
| 2021 | £0.9673 | £1.45 | £0.8397 | £1.41 | +51.4% | 549.2M | 253 |
| 2020 | £0.8722 | £0.9862 | £0.4421 | £0.9314 | +5.6% | 552.6M | 254 |
| 2019 | £0.6138 | £0.8832 | £0.5779 | £0.8822 | +47.6% | 359.4M | 253 |
| 2018 | £0.6573 | £0.6832 | £0.5139 | £0.5978 | -8.7% | 466.9M | 253 |
| 2017 | £0.5276 | £0.6723 | £0.4977 | £0.6548 | +25.9% | 402.4M | 252 |
| 2016 | £0.4975 | £0.5425 | £0.4130 | £0.5201 | +5.1% | 221.2M | 253 |
| 2015 | £0.4127 | £0.5372 | £0.3879 | £0.4950 | +23.6% | 151M | 253 |
| 2014 | £0.2883 | £0.4053 | £0.2770 | £0.4003 | +40.0% | 144.3M | 253 |
| 2013 | £0.1827 | £0.2983 | £0.1770 | £0.2859 | +55.4% | 123.9M | 253 |
| 2012 | £0.2113 | £0.2406 | £0.1641 | £0.1839 | -12.9% | 34.9M | 251 |
| 2011 | £0.2859 | £0.3977 | £0.2038 | £0.2113 | -23.4% | 24.8M | 252 |
| 2010 | £0.2486 | £0.3629 | £0.1491 | £0.2759 | +11.0% | 190M | 253 |
| 2009 | £0.1790 | £0.3956 | £0.0895 | £0.2486 | +47.1% | 120.6M | 253 |
| 2008 | £0.7454 | £1.01 | £0.1293 | £0.1690 | -77.3% | 189.1M | 254 |
| 2007 | £1.64 | £1.79 | £0.5913 | £0.7454 | -54.5% | 335.8M | 253 |
| 2006 | £1.94 | £3.08 | £1.59 | £1.64 | -15.4% | 3.7M | 252 |
| 2005 | £2.29 | £2.78 | £1.29 | £1.94 | -15.2% | 380K | 260 |
| 2004 | £2.31 | £4.17 | £1.32 | £2.29 | -1.1% | 255.1K | 262 |
| 2003 | £2.34 | £2.31 | £2.14 | £2.31 | n/a | 52.3K | 15 |
SRE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.8885 | -9.3% |
| August 2026 | £0.9800 | -1.0% |
| July 2026 | £0.9895 | +2.4% |
| June 2026 | £0.9667 | -1.6% |
| May 2026 | £0.9827 | -1.8% |
| April 2026 | £1.00 | +8.1% |
| March 2026 | £0.9257 | -17.2% |
| February 2026 | £1.12 | +13.9% |
| January 2026 | £0.9822 | +2.0% |
| December 2025 | £0.9627 | -1.9% |
| November 2025 | £0.9814 | -1.7% |
| October 2025 | £0.9979 | +2.1% |
About the SRE data
Daily bars. 5,777 sessions from Dec 11, 2003 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SRE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
SRE share price history
