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
24/12/2024 91.80p 92.00p 90.21p 92.00p 27202
23/12/2024 91.80p 92.00p 90.21p 92.00p 9422
20/12/2024 90.00p 90.21p 90.00p 90.00p 68901
19/12/2024 88.80p 91.80p 88.80p 90.00p 1013443
18/12/2024 89.00p 90.00p 89.00p 89.00p 47502
17/12/2024 90.40p 90.40p 89.00p 89.00p 39252
16/12/2024 90.20p 90.80p 90.20p 90.80p 2262939
13/12/2024 91.40p 91.80p 90.40p 90.90p 104951
12/12/2024 91.20p 91.60p 91.00p 91.40p 801556
11/12/2024 91.20p 92.46p 91.20p 91.60p 153651
10/12/2024 90.80p 91.80p 90.02p 91.80p 475247
09/12/2024 90.00p 92.80p 89.80p 90.20p 258538
06/12/2024 91.00p 91.10p 90.09p 90.20p 89870
05/12/2024 89.00p 91.40p 89.00p 91.40p 240836
04/12/2024 89.20p 89.63p 89.00p 89.00p 37509
03/12/2024 89.00p 91.60p 89.00p 91.60p 44924
02/12/2024 91.40p 91.40p 89.40p 89.40p 31602
29/11/2024 91.40p 91.40p 89.20p 89.40p 1712358
28/11/2024 90.00p 91.11p 90.00p 90.00p 42503
27/11/2024 90.20p 91.60p 90.17p 91.60p 49364
26/11/2024 91.40p 91.60p 90.00p 91.60p 38835
25/11/2024 90.00p 91.60p 90.00p 90.00p 30370
22/11/2024 91.80p 91.80p 90.00p 90.00p 8908
21/11/2024 90.00p 92.00p 90.00p 92.00p 1125906
20/11/2024 90.20p 90.80p 90.00p 90.20p 220215
19/11/2024 90.20p 91.29p 89.19p 90.20p 47028
18/11/2024 90.80p 91.00p 89.19p 91.00p 4074
15/11/2024 89.00p 90.50p 89.00p 89.00p 61660
14/11/2024 89.00p 90.40p 89.00p 90.40p 53292
13/11/2024 89.00p 89.42p 89.00p 89.00p 10056
12/11/2024 89.20p 89.41p 89.00p 89.00p 2655
11/11/2024 89.20p 90.00p 89.20p 90.00p 6241
08/11/2024 89.20p 92.80p 89.00p 89.00p 66488
07/11/2024 91.80p 89.40p 89.01p 89.40p 68853
06/11/2024 91.80p 91.80p 90.40p 90.80p 12044
05/11/2024 91.60p 91.60p 90.50p 90.70p 82314
04/11/2024 90.80p 92.80p 90.20p 91.40p 59052
01/11/2024 90.00p 91.06p 90.00p 90.00p 8384
31/10/2024 92.80p 93.00p 90.20p 91.60p 6624
30/10/2024 91.40p 91.94p 90.46p 91.20p 226913
29/10/2024 90.00p 90.70p 90.00p 90.70p 36139
28/10/2024 90.20p 92.40p 90.20p 90.60p 56552
25/10/2024 90.00p 91.80p 90.00p 91.00p 318713
24/10/2024 90.00p 92.44p 90.00p 89.60p 50814
23/10/2024 89.20p 92.76p 89.20p 89.60p 128634
22/10/2024 89.00p 90.00p 89.00p 89.00p 96911
21/10/2024 91.00p 92.40p 89.00p 89.00p 151319
18/10/2024 96.00p 96.00p 92.20p 95.00p 7943
17/10/2024 92.20p 95.00p 92.59p 93.50p 5806
16/10/2024 92.20p 94.46p 92.20p 93.50p 2040165
15/10/2024 93.80p 93.80p 92.00p 93.50p 19608
14/10/2024 92.20p 94.46p 92.20p 94.00p 23844
11/10/2024 92.00p 94.46p 92.00p 92.00p 39447
10/10/2024 92.20p 94.72p 92.64p 94.00p 16613
09/10/2024 92.20p 94.44p 92.20p 93.60p 100984
08/10/2024 95.00p 95.00p 92.40p 94.60p 2292321
07/10/2024 93.00p 93.08p 93.00p 93.00p 13175
04/10/2024 92.20p 95.00p 92.20p 94.00p 51671
03/10/2024 94.80p 94.86p 92.65p 93.60p 17429
02/10/2024 94.80p 93.50p 92.62p 93.50p 31320
01/10/2024 94.80p 94.80p 92.40p 94.60p 69436
30/09/2024 93.00p 93.60p 92.50p 93.60p 26499
27/09/2024 93.00p 94.67p 92.20p 93.00p 93695
26/09/2024 94.80p 94.80p 92.48p 93.00p 230313
25/09/2024 92.20p 95.00p 92.20p 95.00p 142981
24/09/2024 94.80p 94.80p 92.38p 93.00p 22394
23/09/2024 93.80p 95.00p 92.20p 95.00p 284311
20/09/2024 93.80p 95.80p 93.70p 94.20p 59615
19/09/2024 94.20p 94.22p 94.00p 93.80p 45447
18/09/2024 94.00p 95.02p 93.80p 93.80p 67760
17/09/2024 94.60p 94.88p 93.80p 93.80p 30884
16/09/2024 93.00p 95.80p 93.00p 93.60p 23248
13/09/2024 93.00p 95.80p 93.00p 93.00p 3201
12/09/2024 93.80p 94.94p 93.00p 93.00p 49587
11/09/2024 92.80p 93.60p 92.80p 93.30p 20584
10/09/2024 92.20p 94.39p 92.00p 93.00p 294335
09/09/2024 93.00p 96.00p 93.00p 93.00p 19583
06/09/2024 94.40p 95.80p 93.20p 94.00p 15612
05/09/2024 91.20p 94.80p 91.20p 94.80p 210359
04/09/2024 91.00p 94.15p 91.00p 91.00p 6116
03/09/2024 91.20p 94.80p 91.00p 91.00p 28650
02/09/2024 92.00p 94.33p 92.00p 92.00p 149105
30/08/2024 95.00p 95.00p 92.00p 92.00p 32943
29/08/2024 95.00p 95.00p 92.95p 95.00p 25461
28/08/2024 92.20p 94.80p 92.20p 93.50p 127237
27/08/2024 91.80p 94.76p 91.80p 91.80p 2767
23/08/2024 91.20p 94.66p 91.00p 91.40p 93344
22/08/2024 91.40p 94.37p 91.40p 91.40p 111426
21/08/2024 91.20p 94.42p 91.20p 93.00p 68453
20/08/2024 91.20p 94.80p 91.20p 93.00p 22746
19/08/2024 93.00p 93.00p 92.98p 93.00p 330
16/08/2024 91.60p 93.00p 91.60p 93.00p 17992
15/08/2024 91.60p 94.75p 91.60p 91.60p 16381
14/08/2024 94.80p 94.80p 91.00p 91.00p 17732
13/08/2024 91.20p 95.00p 91.20p 92.00p 6495
12/08/2024 91.20p 93.80p 91.20p 93.00p 44562
09/08/2024 93.80p 93.80p 92.00p 92.00p 57
08/08/2024 92.00p 94.00p 91.31p 94.00p 22889
07/08/2024 91.80p 92.80p 91.80p 91.80p 163658
06/08/2024 91.00p 94.00p 91.00p 91.00p 47684
05/08/2024 93.00p 94.80p 91.00p 91.00p 27638
02/08/2024 94.40p 95.80p 93.00p 93.00p 74422
01/08/2024 96.00p 96.00p 94.00p 95.40p 51624
31/07/2024 93.00p 97.80p 93.00p 97.80p 383510
30/07/2024 94.00p 94.74p 93.00p 94.00p 723501
29/07/2024 90.00p 93.50p 90.00p 93.50p 118340
26/07/2024 93.00p 93.00p 91.50p 91.50p 50000
25/07/2024 95.00p 95.00p 94.15p 95.00p 29860
24/07/2024 94.00p 94.87p 94.00p 94.00p 42203
23/07/2024 94.40p 94.40p 93.20p 93.20p 10713
22/07/2024 93.40p 94.62p 93.00p 93.20p 759847
19/07/2024 93.40p 94.44p 93.40p 93.40p 4224
18/07/2024 93.60p 94.62p 93.60p 94.00p 6318
17/07/2024 94.40p 94.80p 93.25p 93.80p 562843
16/07/2024 93.60p 94.39p 93.27p 94.00p 81338
15/07/2024 93.40p 94.60p 93.10p 94.00p 37375
12/07/2024 93.00p 94.42p 93.00p 93.80p 38994
11/07/2024 94.60p 94.80p 93.20p 94.80p 7277
10/07/2024 93.80p 94.80p 93.00p 93.00p 59703
09/07/2024 94.00p 94.00p 93.00p 93.00p 56368
08/07/2024 94.00p 94.00p 93.00p 93.00p 13630
05/07/2024 94.00p 94.00p 93.08p 94.00p 73677
04/07/2024 94.00p 94.00p 93.00p 94.00p 584177
03/07/2024 94.00p 94.00p 93.27p 94.00p 5785
02/07/2024 94.00p 94.00p 93.20p 94.00p 37919
01/07/2024 92.80p 94.00p 92.80p 94.00p 39217
28/06/2024 93.80p 93.80p 92.96p 93.00p 51167
27/06/2024 93.00p 93.86p 92.80p 92.80p 515891
26/06/2024 93.20p 93.90p 93.20p 93.20p 108403
25/06/2024 93.00p 93.87p 93.00p 93.00p 51963
24/06/2024 93.00p 94.20p 93.00p 93.00p 65371
21/06/2024 93.00p 94.20p 93.00p 94.20p 96376
20/06/2024 94.60p 94.60p 93.20p 93.90p 37031
19/06/2024 94.60p 94.60p 93.20p 93.90p 42772
18/06/2024 92.80p 94.24p 92.80p 93.80p 61583
17/06/2024 92.80p 93.80p 92.60p 93.00p 272465
14/06/2024 93.80p 93.80p 92.60p 92.60p 5309
13/06/2024 92.60p 93.80p 92.60p 93.20p 13321
12/06/2024 92.60p 93.80p 92.60p 93.80p 63888
11/06/2024 93.80p 93.80p 92.89p 93.40p 4624
10/06/2024 93.00p 94.60p 92.20p 93.00p 19511
07/06/2024 94.80p 94.80p 93.00p 93.60p 121891
06/06/2024 93.00p 93.70p 93.00p 93.00p 562471
05/06/2024 93.80p 94.00p 93.20p 94.00p 17556
04/06/2024 93.40p 93.61p 93.10p 93.40p 279649
03/06/2024 93.40p 94.00p 93.00p 94.00p 40920
31/05/2024 94.00p 94.00p 93.00p 94.00p 30822
30/05/2024 94.00p 94.00p 93.00p 93.00p 46235
29/05/2024 93.80p 93.80p 93.00p 93.80p 56717
28/05/2024 93.00p 94.00p 93.00p 94.00p 50176
24/05/2024 93.00p 94.00p 92.60p 94.00p 111040
23/05/2024 93.00p 94.00p 93.00p 94.00p 23801
22/05/2024 93.00p 94.00p 93.00p 93.80p 12830
21/05/2024 93.80p 93.80p 92.60p 93.40p 91355
20/05/2024 92.00p 93.80p 91.81p 92.00p 339129
17/05/2024 91.20p 92.98p 91.20p 91.20p 29411
16/05/2024 93.20p 93.20p 92.40p 92.40p 9742
15/05/2024 91.80p 93.00p 91.80p 93.00p 67908
14/05/2024 92.00p 93.80p 91.60p 92.10p 521731
13/05/2024 93.80p 93.80p 91.60p 92.00p 87429
10/05/2024 91.00p 93.80p 91.00p 92.00p 138849
09/05/2024 91.00p 92.60p 91.00p 92.00p 60384
08/05/2024 92.00p 92.80p 91.10p 92.00p 71952
07/05/2024 90.60p 92.80p 90.60p 91.00p 69544
03/05/2024 90.40p 93.00p 90.40p 93.00p 6306
02/05/2024 90.60p 93.00p 90.20p 93.00p 47454
01/05/2024 91.60p 93.13p 91.60p 92.80p 42765
30/04/2024 91.80p 92.00p 91.76p 92.00p 77066
29/04/2024 93.00p 93.00p 91.20p 91.80p 9163
26/04/2024 91.20p 93.00p 91.20p 93.00p 6608
25/04/2024 91.40p 93.00p 91.40p 92.00p 14093
24/04/2024 91.20p 92.05p 91.00p 91.20p 107156
23/04/2024 91.00p 92.00p 91.50p 92.00p 3177
22/04/2024 91.00p 93.00p 91.00p 93.00p 26312
19/04/2024 92.00p 92.00p 91.40p 92.00p 41527
18/04/2024 91.00p 92.80p 91.00p 92.00p 8342
17/04/2024 92.80p 92.80p 91.20p 92.00p 41833
16/04/2024 92.80p 93.00p 91.45p 93.00p 51437
15/04/2024 92.80p 91.90p 91.00p 91.90p 1312
12/04/2024 92.80p 92.80p 91.70p 92.80p 30289
11/04/2024 92.80p 93.60p 91.40p 92.40p 35437
10/04/2024 93.60p 93.80p 92.20p 92.50p 2425429
09/04/2024 94.00p 94.00p 92.40p 93.00p 276551
08/04/2024 94.00p 95.20p 92.20p 94.00p 162337
05/04/2024 91.60p 95.20p 91.51p 93.00p 52213
04/04/2024 92.80p 93.00p 91.69p 92.50p 81781
03/04/2024 93.00p 93.00p 91.67p 93.00p 56263
02/04/2024 92.20p 94.00p 91.00p 93.80p 106039
28/03/2024 93.00p 94.60p 92.20p 92.20p 8307
27/03/2024 94.00p 94.70p 93.00p 94.00p 174771
26/03/2024 95.00p 95.00p 93.66p 94.00p 22
25/03/2024 93.00p 93.66p 93.00p 93.00p 2588
22/03/2024 95.00p 95.00p 93.00p 95.00p 27675
21/03/2024 95.00p 95.00p 92.91p 95.00p 17928
20/03/2024 94.80p 95.00p 94.80p 95.00p 8335
19/03/2024 94.80p 95.00p 92.61p 95.00p 63707
18/03/2024 92.20p 93.60p 92.20p 93.60p 14678
15/03/2024 93.00p 93.80p 92.40p 93.60p 119780
14/03/2024 92.00p 94.00p 92.00p 93.10p 760247
13/03/2024 93.80p 94.00p 92.00p 92.20p 265603

*Close Price adjusted for both dividends and splits