Starwood European Real Estate Finance Ltd (SWEF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Starwood European Real Estate Finance Ltd

Date Open High Low Close* Volume
15/08/2023 86.00p 88.00p 86.00p 86.00p 16646
14/08/2023 86.40p 87.00p 86.45p 87.00p 2834
11/08/2023 86.40p 86.40p 85.80p 86.40p 150138
10/08/2023 86.40p 87.11p 86.40p 86.40p 98663
09/08/2023 85.20p 86.60p 85.20p 86.30p 89917
08/08/2023 86.00p 86.73p 85.20p 86.00p 106599
07/08/2023 86.00p 86.36p 85.00p 86.00p 130696
04/08/2023 86.40p 86.80p 85.21p 86.40p 50505
03/08/2023 86.20p 87.00p 85.47p 86.80p 72861
02/08/2023 86.60p 87.53p 86.60p 87.00p 53155
01/08/2023 87.00p 89.00p 86.84p 87.00p 10127
31/07/2023 86.20p 89.00p 86.20p 86.40p 35860
28/07/2023 88.00p 88.22p 86.66p 88.00p 107683
27/07/2023 86.40p 88.56p 86.20p 86.20p 17457
26/07/2023 86.60p 89.00p 86.60p 87.00p 8216191
25/07/2023 87.00p 89.00p 87.00p 88.00p 96730
24/07/2023 86.40p 88.80p 86.40p 87.20p 7003604
21/07/2023 88.80p 89.00p 86.60p 88.80p 192040
20/07/2023 86.60p 88.60p 86.60p 88.40p 73584
19/07/2023 87.00p 88.21p 87.00p 88.00p 32766
18/07/2023 89.00p 89.00p 87.00p 87.00p 19019
17/07/2023 86.60p 89.00p 86.60p 86.60p 40063
14/07/2023 86.60p 88.98p 86.48p 86.60p 34028
13/07/2023 86.40p 89.00p 86.40p 86.40p 261988
12/07/2023 86.40p 88.00p 86.40p 86.40p 106385
11/07/2023 86.60p 88.00p 86.43p 86.60p 102453
10/07/2023 86.40p 88.00p 86.40p 87.00p 126305
07/07/2023 87.00p 87.10p 86.16p 87.10p 224414
06/07/2023 87.00p 89.00p 85.80p 86.40p 579392
05/07/2023 87.40p 89.60p 87.00p 88.00p 886631
04/07/2023 88.00p 89.60p 86.60p 87.00p 526543
03/07/2023 87.60p 89.60p 87.60p 88.20p 309234
30/06/2023 88.00p 89.36p 88.00p 88.60p 51306
29/06/2023 88.00p 88.50p 87.55p 88.30p 114085
28/06/2023 89.00p 89.00p 86.60p 88.00p 72271
27/06/2023 87.00p 88.00p 86.77p 87.99p 1016726
26/06/2023 86.60p 88.40p 86.60p 88.00p 149100
23/06/2023 86.60p 88.00p 86.60p 87.00p 146525
22/06/2023 87.60p 87.80p 86.60p 87.20p 120717
21/06/2023 88.20p 88.20p 86.64p 88.20p 92821
20/06/2023 87.80p 87.80p 86.60p 87.20p 1855147
19/06/2023 86.40p 87.40p 86.40p 86.80p 39450
16/06/2023 87.80p 87.80p 86.00p 86.40p 217203
15/06/2023 86.00p 87.80p 86.00p 86.90p 182072
14/06/2023 86.00p 87.80p 86.00p 86.20p 231071
13/06/2023 88.00p 88.20p 86.20p 86.20p 304239
12/06/2023 88.80p 88.80p 87.11p 88.30p 54501
09/06/2023 87.80p 88.80p 87.40p 88.00p 164595
08/06/2023 87.40p 88.00p 87.10p 88.00p 63276
07/06/2023 88.00p 88.80p 87.68p 88.00p 76816
06/06/2023 88.40p 88.80p 87.94p 88.40p 47940
05/06/2023 89.80p 89.80p 87.80p 88.80p 142460
02/06/2023 88.20p 89.60p 88.10p 88.20p 134581
01/06/2023 88.00p 88.10p 88.00p 88.00p 53409
31/05/2023 88.20p 89.80p 87.60p 87.60p 174842
30/05/2023 88.00p 89.80p 87.82p 88.40p 130615
26/05/2023 87.60p 88.80p 87.60p 87.80p 148637
25/05/2023 89.20p 89.80p 87.46p 88.30p 65513
24/05/2023 89.20p 89.20p 87.40p 87.60p 174036
23/05/2023 88.20p 89.60p 88.03p 89.60p 8661
22/05/2023 88.20p 89.80p 88.13p 89.00p 220338
19/05/2023 88.40p 88.80p 88.00p 88.20p 105276
18/05/2023 88.40p 88.80p 88.00p 88.20p 249852
17/05/2023 89.20p 89.88p 88.80p 89.00p 151166
16/05/2023 90.00p 90.00p 88.00p 89.20p 393581
15/05/2023 89.60p 90.40p 88.80p 89.60p 164561
12/05/2023 89.20p 90.40p 89.20p 89.80p 226209
11/05/2023 87.80p 90.40p 87.80p 89.20p 118425
10/05/2023 88.80p 89.81p 88.00p 89.20p 140342
09/05/2023 87.60p 90.00p 87.60p 88.40p 552675
05/05/2023 88.00p 88.70p 87.60p 88.00p 294723
04/05/2023 88.00p 88.69p 87.60p 88.00p 136550
03/05/2023 89.00p 90.50p 89.02p 89.90p 367656
02/05/2023 89.00p 90.80p 89.00p 89.00p 59663
28/04/2023 89.40p 89.40p 89.00p 89.00p 308361
27/04/2023 90.20p 90.20p 89.20p 89.20p 44923
26/04/2023 90.20p 90.20p 89.16p 90.20p 131440
25/04/2023 88.60p 90.00p 88.60p 89.00p 103482
24/04/2023 89.60p 89.80p 88.00p 88.00p 72212
21/04/2023 88.60p 90.00p 88.60p 89.00p 153529
20/04/2023 88.80p 90.00p 88.80p 89.10p 252965
19/04/2023 89.00p 89.60p 88.20p 89.00p 92032
18/04/2023 89.60p 89.80p 89.00p 89.00p 102797
17/04/2023 89.40p 90.13p 89.20p 89.60p 247635
14/04/2023 90.00p 90.00p 89.00p 90.00p 378504
13/04/2023 90.00p 90.80p 89.00p 90.00p 342302
12/04/2023 90.80p 90.80p 89.00p 90.00p 51147
11/04/2023 89.00p 90.80p 89.20p 90.10p 66327
06/04/2023 89.00p 90.40p 89.00p 89.50p 156867
05/04/2023 89.00p 90.40p 89.00p 90.20p 151723
04/04/2023 89.00p 91.00p 88.80p 91.00p 198495
03/04/2023 89.20p 90.07p 89.19p 89.90p 95645
31/03/2023 89.20p 90.80p 89.19p 89.90p 153315
30/03/2023 89.20p 91.00p 89.10p 89.10p 192560
29/03/2023 91.80p 92.00p 90.90p 92.00p 63166
28/03/2023 91.60p 91.97p 90.80p 91.40p 590890
27/03/2023 92.20p 92.20p 91.00p 91.00p 219412
24/03/2023 92.00p 92.00p 91.00p 92.00p 95444
23/03/2023 91.80p 92.00p 91.20p 91.60p 135617
22/03/2023 91.40p 92.00p 91.20p 91.40p 335192
21/03/2023 91.40p 92.00p 91.20p 92.00p 441765
20/03/2023 91.80p 92.20p 89.50p 91.60p 168290
17/03/2023 92.20p 92.77p 92.00p 92.20p 770633
16/03/2023 92.00p 92.20p 91.72p 92.00p 94669
15/03/2023 91.60p 92.35p 91.40p 92.00p 371906
14/03/2023 91.60p 92.20p 91.56p 92.00p 107631
13/03/2023 91.80p 92.37p 91.60p 91.60p 164854
10/03/2023 92.40p 93.00p 91.80p 91.80p 275644
09/03/2023 92.40p 92.80p 92.10p 92.20p 407576
08/03/2023 92.40p 92.64p 92.10p 92.50p 43389
07/03/2023 92.40p 92.60p 91.80p 91.80p 647536
06/03/2023 92.20p 92.40p 91.78p 92.20p 302566
03/03/2023 92.40p 92.40p 91.81p 92.20p 22210
02/03/2023 91.60p 92.60p 91.60p 91.60p 68273
01/03/2023 91.80p 92.23p 91.60p 91.60p 321682
28/02/2023 91.60p 91.84p 91.55p 91.60p 203677
27/02/2023 91.80p 92.20p 91.33p 91.60p 403991
24/02/2023 91.20p 91.60p 91.20p 91.60p 36110
23/02/2023 91.20p 91.64p 91.20p 91.40p 157819
22/02/2023 91.20p 92.00p 91.20p 91.60p 722414
21/02/2023 91.60p 92.40p 91.20p 91.20p 246365
20/02/2023 91.80p 92.20p 91.80p 92.00p 542569
17/02/2023 91.40p 92.60p 91.00p 92.60p 90820
16/02/2023 91.40p 92.20p 90.90p 92.20p 652184
15/02/2023 90.80p 91.60p 90.60p 91.60p 1771851
14/02/2023 90.80p 91.00p 90.40p 90.70p 1043452
13/02/2023 90.20p 91.00p 90.20p 91.00p 104073
10/02/2023 90.80p 91.00p 90.40p 90.80p 79581
09/02/2023 90.20p 90.80p 90.10p 90.50p 80723
08/02/2023 90.20p 90.80p 90.20p 90.50p 22497
07/02/2023 90.40p 90.66p 90.20p 90.40p 110273
06/02/2023 90.80p 90.80p 90.00p 90.80p 107324
03/02/2023 90.80p 91.00p 90.40p 90.60p 68983
02/02/2023 90.80p 91.00p 89.60p 90.30p 218531
01/02/2023 91.00p 91.69p 90.60p 91.40p 169445
31/01/2023 90.60p 91.60p 90.60p 90.60p 74302
30/01/2023 91.00p 91.60p 90.82p 91.00p 148663
27/01/2023 90.40p 91.40p 90.40p 91.00p 76119
26/01/2023 90.40p 91.60p 90.40p 91.60p 83008
25/01/2023 90.40p 91.60p 90.40p 90.60p 200317
24/01/2023 89.80p 91.22p 89.80p 90.70p 121544
23/01/2023 90.00p 90.64p 89.60p 90.00p 258357
20/01/2023 89.60p 90.80p 89.60p 90.00p 441382
19/01/2023 89.40p 90.08p 89.40p 89.80p 457951
18/01/2023 90.80p 90.80p 89.40p 89.40p 137458
17/01/2023 90.00p 90.60p 89.40p 90.60p 87324
16/01/2023 89.00p 89.95p 89.00p 89.00p 792431
13/01/2023 89.00p 89.80p 89.00p 89.50p 36517
12/01/2023 89.00p 90.00p 89.00p 89.90p 770177
11/01/2023 89.40p 89.40p 88.80p 89.00p 180067
10/01/2023 88.60p 89.80p 88.60p 88.80p 1438030
09/01/2023 88.80p 89.80p 88.72p 89.00p 112700
06/01/2023 89.60p 89.67p 89.16p 89.60p 15611
05/01/2023 89.60p 89.60p 88.40p 89.20p 3359982
04/01/2023 88.20p 89.00p 88.20p 88.80p 11780696
03/01/2023 88.40p 89.40p 88.20p 89.00p 76560
30/12/2022 88.40p 89.00p 88.36p 89.00p 1468
29/12/2022 88.40p 89.40p 88.25p 89.00p 174764
28/12/2022 87.80p 89.40p 87.80p 88.00p 143317
23/12/2022 88.60p 89.40p 88.00p 88.20p 96441
22/12/2022 88.00p 89.40p 87.90p 88.40p 149522
21/12/2022 88.20p 89.60p 87.80p 88.40p 158959
20/12/2022 88.60p 88.75p 88.29p 88.40p 101666
19/12/2022 89.40p 89.40p 88.00p 88.20p 699147
16/12/2022 88.20p 89.00p 88.20p 88.40p 402479
15/12/2022 88.40p 89.40p 88.05p 88.80p 98760
14/12/2022 88.00p 88.80p 87.99p 88.40p 329378
13/12/2022 88.00p 88.80p 87.60p 88.80p 191655
12/12/2022 88.00p 89.80p 88.00p 89.00p 187996
09/12/2022 88.00p 90.00p 88.00p 89.00p 875938
08/12/2022 88.20p 89.80p 88.20p 88.20p 77148
07/12/2022 89.80p 89.80p 88.00p 89.00p 137049
06/12/2022 89.00p 89.80p 88.40p 89.00p 56640
05/12/2022 88.40p 89.00p 88.00p 88.40p 149647
02/12/2022 87.60p 88.60p 87.60p 88.40p 274094
01/12/2022 87.20p 89.00p 87.20p 88.00p 201210
30/11/2022 87.00p 88.60p 87.00p 87.40p 97080
29/11/2022 87.00p 89.00p 87.00p 87.00p 200693
28/11/2022 87.20p 88.80p 87.00p 88.80p 125767
25/11/2022 87.00p 87.40p 87.00p 87.20p 236347
24/11/2022 87.20p 88.40p 87.00p 87.60p 538405
23/11/2022 87.00p 87.80p 86.80p 87.40p 3219907
22/11/2022 87.40p 88.80p 87.00p 87.00p 85256
21/11/2022 88.20p 89.36p 87.00p 87.00p 166589
18/11/2022 87.40p 88.00p 87.00p 87.40p 161498
17/11/2022 87.00p 88.80p 87.00p 87.50p 903548
16/11/2022 87.00p 88.80p 87.00p 88.00p 51772
15/11/2022 87.40p 88.80p 87.00p 87.40p 1297038
14/11/2022 87.40p 88.80p 86.80p 87.20p 162140
11/11/2022 88.00p 88.60p 87.06p 87.60p 1058872
10/11/2022 87.00p 88.80p 86.68p 87.40p 102969
09/11/2022 87.00p 88.60p 86.80p 87.00p 233626
08/11/2022 88.40p 89.33p 87.20p 87.20p 167115
07/11/2022 89.20p 90.40p 88.40p 89.00p 223664
04/11/2022 90.80p 90.80p 89.00p 90.80p 68024
03/11/2022 90.80p 91.06p 89.00p 89.00p 157751
02/11/2022 92.00p 93.10p 91.50p 91.50p 80368
01/11/2022 92.60p 93.98p 90.20p 92.10p 612443
31/10/2022 89.00p 93.63p 88.20p 93.10p 624217
28/10/2022 90.00p 91.00p 88.20p 89.00p 154316

*Close Price adjusted for both dividends and splits