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
01/02/2024 91.80p 92.85p 91.80p 92.60p 116997
31/01/2024 91.80p 93.00p 91.97p 92.30p 49799
30/01/2024 91.80p 92.40p 91.80p 92.40p 22258
29/01/2024 93.20p 93.20p 91.60p 92.00p 72
26/01/2024 92.60p 92.60p 91.00p 92.00p 136419
25/01/2024 92.00p 92.12p 91.00p 91.60p 96912
24/01/2024 93.00p 92.81p 91.68p 92.30p 132436
23/01/2024 93.00p 93.00p 91.00p 91.20p 294731
22/01/2024 92.80p 93.00p 91.77p 93.00p 61404
19/01/2024 91.00p 91.80p 91.00p 91.40p 57144
18/01/2024 92.60p 92.60p 89.60p 89.60p 73052
17/01/2024 91.20p 93.40p 91.00p 92.80p 89039
16/01/2024 91.00p 92.00p 91.00p 92.00p 24115
15/01/2024 90.00p 92.60p 90.00p 92.60p 154562
12/01/2024 92.00p 92.00p 91.00p 91.20p 265920
11/01/2024 90.80p 92.00p 90.40p 91.40p 50970
10/01/2024 92.00p 92.00p 90.79p 91.30p 143393
09/01/2024 91.00p 92.00p 90.40p 91.40p 247571
08/01/2024 90.60p 92.00p 90.00p 90.80p 465022
05/01/2024 91.80p 91.80p 90.20p 90.40p 122334
04/01/2024 91.00p 91.80p 90.29p 90.60p 42645
03/01/2024 91.00p 92.00p 89.95p 91.00p 224943
02/01/2024 90.00p 91.00p 89.61p 90.40p 1892603
29/12/2023 89.60p 90.98p 89.60p 90.40p 18193
28/12/2023 89.60p 91.00p 89.60p 90.40p 28967
27/12/2023 89.60p 91.00p 89.60p 89.80p 21000
22/12/2023 89.40p 91.00p 89.40p 91.00p 685230
21/12/2023 89.40p 91.00p 89.40p 89.40p 14552
20/12/2023 89.40p 90.99p 89.40p 89.40p 38345
19/12/2023 89.00p 90.99p 89.00p 89.50p 20416
18/12/2023 89.00p 91.00p 89.00p 89.00p 19234
15/12/2023 91.00p 91.00p 89.30p 91.00p 2013
14/12/2023 91.80p 92.00p 90.20p 92.00p 70572
13/12/2023 90.60p 91.80p 89.00p 90.80p 522300
12/12/2023 91.00p 92.40p 89.00p 90.40p 107636
11/12/2023 88.60p 90.53p 88.60p 88.60p 367447
08/12/2023 89.40p 90.60p 88.60p 89.00p 410787
07/12/2023 89.40p 90.60p 89.40p 90.00p 292080
06/12/2023 90.80p 91.71p 90.80p 90.80p 62655
05/12/2023 89.60p 92.00p 89.60p 90.80p 50158
04/12/2023 90.00p 90.68p 90.00p 90.00p 5042
01/12/2023 89.60p 91.00p 89.60p 90.80p 320252
30/11/2023 91.60p 91.38p 90.80p 90.80p 43780
29/11/2023 91.60p 91.60p 90.50p 91.00p 49261
28/11/2023 91.00p 91.80p 90.48p 91.00p 170181
27/11/2023 90.80p 90.80p 90.20p 90.20p 89466
24/11/2023 91.00p 91.00p 89.40p 89.40p 74355
23/11/2023 89.40p 90.20p 90.07p 90.20p 5700
22/11/2023 89.40p 90.07p 89.40p 89.40p 54894
21/11/2023 90.00p 90.40p 88.95p 90.40p 58899
20/11/2023 90.00p 90.00p 88.42p 89.50p 29911
17/11/2023 87.40p 89.40p 87.40p 89.40p 39904
16/11/2023 87.40p 89.20p 87.40p 89.00p 44900
15/11/2023 89.40p 89.40p 87.85p 88.60p 170333
14/11/2023 87.40p 89.40p 87.40p 89.40p 720508
13/11/2023 88.00p 88.49p 87.60p 88.00p 37509
10/11/2023 87.40p 88.16p 87.40p 87.40p 76063
09/11/2023 88.00p 88.20p 87.40p 87.40p 730921
08/11/2023 87.80p 88.67p 87.79p 88.00p 552192
07/11/2023 87.40p 89.00p 87.40p 89.00p 114006
06/11/2023 86.20p 88.25p 86.20p 88.00p 259323
03/11/2023 88.00p 88.00p 87.01p 87.60p 79655
02/11/2023 88.00p 88.00p 86.82p 88.00p 30055
01/11/2023 88.40p 89.20p 87.40p 88.50p 283537
31/10/2023 87.40p 89.00p 87.40p 88.20p 47608
30/10/2023 89.40p 89.40p 87.60p 87.60p 31107
27/10/2023 87.60p 89.00p 87.60p 89.00p 34196
26/10/2023 87.60p 89.60p 87.60p 88.70p 40645
25/10/2023 88.40p 89.60p 88.00p 89.60p 65550
24/10/2023 88.60p 88.60p 88.07p 88.30p 797
23/10/2023 88.00p 88.99p 88.50p 88.50p 39805
20/10/2023 88.00p 89.40p 87.60p 89.00p 99235
19/10/2023 87.00p 89.20p 87.00p 89.20p 16911
18/10/2023 86.40p 89.20p 86.40p 88.30p 531187
17/10/2023 87.00p 88.00p 86.82p 88.00p 132383
16/10/2023 86.40p 88.40p 86.40p 87.00p 79945
13/10/2023 87.40p 87.40p 86.84p 87.00p 227088
12/10/2023 86.40p 88.40p 86.40p 87.50p 2012364
11/10/2023 87.00p 88.40p 86.40p 87.60p 362903
10/10/2023 87.60p 87.60p 86.64p 87.00p 256605
09/10/2023 87.40p 87.64p 86.45p 87.20p 289426
06/10/2023 87.20p 87.62p 86.97p 87.30p 603876
05/10/2023 87.20p 88.01p 86.60p 86.60p 340616
04/10/2023 86.60p 87.81p 86.60p 87.30p 33242
03/10/2023 86.60p 87.20p 86.60p 87.20p 107098
02/10/2023 88.00p 88.00p 86.60p 86.60p 27068
29/09/2023 86.80p 87.82p 86.80p 87.80p 732164
28/09/2023 86.60p 88.00p 86.60p 88.00p 909412
27/09/2023 87.00p 88.40p 87.00p 87.40p 706467
26/09/2023 87.20p 88.40p 86.83p 88.40p 52147
25/09/2023 88.40p 88.40p 86.80p 87.90p 46111
22/09/2023 88.40p 88.40p 87.29p 88.00p 70308
21/09/2023 88.20p 88.20p 87.21p 88.20p 68026
20/09/2023 88.40p 88.40p 87.14p 88.40p 175928
19/09/2023 88.40p 88.40p 87.60p 87.60p 17844
18/09/2023 88.00p 88.00p 86.40p 88.00p 127965
15/09/2023 86.40p 88.00p 86.40p 88.00p 129818
14/09/2023 88.00p 88.00p 87.00p 87.00p 71043
13/09/2023 88.00p 88.00p 86.87p 88.00p 55939
12/09/2023 86.40p 88.00p 86.40p 88.00p 115918
11/09/2023 88.00p 88.00p 86.60p 87.80p 53437
08/09/2023 88.00p 88.00p 87.27p 87.80p 57157
07/09/2023 86.40p 88.00p 86.40p 88.00p 111274
06/09/2023 87.00p 87.80p 87.00p 87.70p 40742
05/09/2023 87.40p 88.00p 86.40p 87.20p 131194
04/09/2023 87.40p 88.00p 86.40p 87.80p 53396
01/09/2023 87.00p 87.75p 86.60p 87.40p 50132
31/08/2023 87.40p 87.40p 86.83p 87.40p 4200037
30/08/2023 87.60p 87.80p 86.76p 87.80p 155649
29/08/2023 88.00p 88.00p 86.66p 87.20p 4235
25/08/2023 87.20p 87.80p 85.40p 87.50p 99528
24/08/2023 85.20p 87.80p 85.20p 87.10p 177507
23/08/2023 86.00p 87.60p 85.26p 86.20p 1458627
22/08/2023 85.40p 87.50p 85.40p 86.50p 161838
21/08/2023 86.00p 86.20p 85.40p 85.40p 89452
18/08/2023 85.60p 86.78p 85.60p 85.60p 32412
17/08/2023 88.00p 88.00p 85.96p 86.80p 8689
16/08/2023 86.00p 86.10p 85.60p 86.10p 249356
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

*Close Price adjusted for both dividends and splits