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
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
27/10/2022 90.80p 92.00p 90.00p 90.50p 337615
26/10/2022 91.00p 92.00p 91.00p 91.00p 440546
25/10/2022 90.80p 92.00p 90.56p 90.80p 213258
24/10/2022 89.40p 90.76p 89.40p 90.40p 436306
21/10/2022 90.40p 90.86p 89.20p 89.20p 766761
20/10/2022 89.60p 90.10p 88.45p 90.00p 83368
19/10/2022 88.40p 89.00p 88.00p 88.20p 271745
18/10/2022 88.40p 88.60p 88.26p 88.40p 763151
17/10/2022 88.00p 89.00p 88.00p 88.40p 774636
14/10/2022 88.80p 89.00p 88.73p 88.80p 546298
13/10/2022 90.00p 90.20p 89.00p 89.60p 463903
12/10/2022 90.40p 92.20p 90.18p 91.20p 478520
11/10/2022 91.20p 92.00p 91.00p 91.40p 165448
10/10/2022 91.60p 92.20p 91.13p 91.60p 491912
07/10/2022 91.60p 92.40p 90.62p 92.00p 863686
06/10/2022 90.40p 91.80p 90.40p 91.80p 164051
05/10/2022 92.00p 92.71p 90.40p 91.40p 309175
04/10/2022 91.80p 92.80p 91.60p 92.40p 640406
03/10/2022 91.60p 92.60p 91.20p 92.00p 366903
30/09/2022 91.00p 92.80p 91.00p 91.60p 318106
29/09/2022 92.80p 92.80p 90.00p 91.40p 198285
28/09/2022 92.40p 92.54p 90.00p 92.00p 521413
27/09/2022 94.20p 94.20p 92.60p 92.60p 184490
26/09/2022 94.60p 94.80p 92.80p 92.80p 315287
23/09/2022 96.00p 95.48p 94.20p 94.50p 195632
22/09/2022 96.00p 96.00p 94.00p 94.80p 237705
21/09/2022 96.40p 97.44p 96.00p 96.00p 893974
20/09/2022 94.40p 97.60p 94.40p 97.60p 403452
16/09/2022 95.80p 96.80p 94.45p 96.80p 358705
15/09/2022 94.60p 95.20p 94.26p 95.00p 851943
14/09/2022 94.00p 94.60p 93.61p 94.40p 492509
13/09/2022 93.60p 94.40p 93.20p 94.40p 303914
12/09/2022 92.20p 94.80p 92.20p 94.00p 1013155
09/09/2022 93.80p 93.80p 92.44p 92.80p 379685
08/09/2022 92.40p 93.52p 92.00p 93.00p 1205730
07/09/2022 92.40p 93.80p 92.00p 93.80p 548403
06/09/2022 94.00p 94.64p 92.56p 94.20p 177264
05/09/2022 93.40p 94.60p 93.40p 94.20p 162420
02/09/2022 93.00p 94.80p 92.14p 94.40p 148981
01/09/2022 93.00p 94.27p 92.15p 93.70p 192051
31/08/2022 93.40p 94.80p 93.40p 93.60p 630120
30/08/2022 93.40p 94.40p 92.34p 93.40p 330246
26/08/2022 93.80p 93.80p 92.40p 92.60p 50195
25/08/2022 93.00p 94.80p 92.00p 92.60p 882001
24/08/2022 93.00p 94.80p 92.00p 92.00p 501241
23/08/2022 93.60p 95.00p 93.49p 93.80p 491828
22/08/2022 94.60p 95.24p 93.92p 94.80p 613015
19/08/2022 94.60p 96.00p 94.00p 96.00p 208174
18/08/2022 94.60p 95.70p 94.40p 95.40p 166775
17/08/2022 95.40p 95.64p 94.90p 94.90p 22768
16/08/2022 96.00p 96.80p 94.60p 94.60p 727163
15/08/2022 95.20p 96.40p 95.20p 95.80p 806925
12/08/2022 94.60p 95.70p 94.40p 94.80p 333520
11/08/2022 94.60p 96.00p 94.60p 95.80p 471791
10/08/2022 94.80p 96.00p 94.80p 95.30p 634908
09/08/2022 95.00p 95.34p 93.50p 95.20p 181169
08/08/2022 92.40p 93.60p 92.26p 93.40p 184122
05/08/2022 91.60p 92.80p 91.60p 92.20p 294122
04/08/2022 91.40p 91.90p 91.20p 91.90p 196881
03/08/2022 91.40p 92.30p 90.42p 92.00p 1062616
02/08/2022 92.00p 93.20p 91.80p 92.00p 362732
01/08/2022 92.40p 93.20p 91.60p 92.20p 215690
29/07/2022 92.00p 92.80p 90.69p 91.60p 73853
28/07/2022 91.80p 92.30p 90.66p 92.30p 659347
27/07/2022 91.40p 92.80p 91.40p 92.50p 90344
26/07/2022 92.40p 92.40p 91.20p 92.00p 510401
25/07/2022 91.60p 92.00p 90.12p 91.80p 43523
22/07/2022 90.00p 92.40p 89.00p 90.00p 4845394
21/07/2022 89.00p 92.60p 89.00p 89.20p 1478899
20/07/2022 89.20p 90.91p 89.00p 90.00p 1294651
19/07/2022 89.20p 90.80p 89.20p 89.20p 1262747
18/07/2022 89.40p 92.40p 89.40p 89.40p 562735
15/07/2022 89.40p 91.60p 89.00p 90.20p 110511
14/07/2022 89.20p 91.20p 89.20p 89.60p 103491
13/07/2022 89.00p 91.25p 89.00p 89.20p 38583
12/07/2022 89.80p 91.76p 89.10p 89.20p 1153875
11/07/2022 89.00p 91.71p 89.00p 89.40p 135727
08/07/2022 89.80p 91.30p 89.20p 89.20p 111936
07/07/2022 90.00p 91.30p 89.60p 90.40p 61763
06/07/2022 90.00p 92.00p 89.00p 91.00p 68809
05/07/2022 91.00p 93.20p 89.60p 90.30p 112548
04/07/2022 91.40p 92.00p 90.00p 90.80p 93219

*Close Price adjusted for both dividends and splits