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
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
12/03/2024 92.20p 93.11p 92.00p 92.00p 69043
11/03/2024 92.00p 94.45p 92.00p 93.00p 306871
08/03/2024 92.20p 94.80p 92.20p 93.00p 55372
07/03/2024 93.80p 95.00p 92.20p 94.00p 76856
06/03/2024 95.40p 95.60p 92.80p 95.60p 135058
05/03/2024 95.40p 95.40p 91.40p 94.00p 62659
04/03/2024 95.60p 95.60p 91.60p 94.00p 205250
01/03/2024 92.00p 94.00p 91.83p 94.00p 45518
29/02/2024 95.80p 95.80p 92.00p 92.20p 86514
28/02/2024 93.20p 95.50p 93.20p 93.20p 23853
27/02/2024 94.00p 94.00p 93.00p 93.00p 83915
26/02/2024 93.00p 95.00p 93.00p 94.00p 11214
23/02/2024 96.00p 96.00p 93.01p 93.01p 32201
22/02/2024 92.20p 96.00p 92.20p 92.20p 121596
21/02/2024 92.40p 93.99p 92.40p 93.00p 107793
20/02/2024 93.40p 93.80p 92.00p 92.60p 208088
19/02/2024 92.20p 92.20p 92.20p 92.20p 23579
16/02/2024 91.80p 93.40p 91.80p 92.00p 68969
15/02/2024 93.40p 93.40p 92.00p 92.00p 46152
14/02/2024 93.20p 93.40p 91.80p 92.00p 170464
13/02/2024 91.80p 93.40p 91.80p 93.40p 23503
12/02/2024 91.80p 93.38p 91.80p 92.60p 89705
09/02/2024 91.80p 93.20p 91.80p 93.00p 16499
08/02/2024 92.00p 93.12p 92.00p 92.00p 59105
07/02/2024 91.80p 93.03p 91.80p 92.00p 34291
06/02/2024 92.00p 92.36p 92.00p 92.00p 24219
05/02/2024 93.00p 93.40p 91.60p 91.80p 93229
02/02/2024 91.40p 93.00p 91.40p 91.40p 503665
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

*Close Price adjusted for both dividends and splits