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
01/07/2022 91.40p 92.90p 91.00p 91.50p 262850
30/06/2022 92.00p 92.96p 91.60p 91.60p 107296
29/06/2022 93.60p 93.80p 91.74p 91.90p 19951
28/06/2022 92.00p 94.36p 92.00p 93.60p 41171
27/06/2022 93.20p 94.00p 91.80p 93.50p 103102
24/06/2022 93.20p 93.20p 92.00p 93.20p 47364
23/06/2022 91.60p 92.19p 91.60p 91.60p 43992
22/06/2022 92.40p 94.50p 92.00p 92.60p 92817
21/06/2022 95.80p 95.80p 92.74p 92.80p 132345
20/06/2022 95.80p 95.80p 92.20p 95.80p 101232
17/06/2022 95.00p 96.00p 92.54p 96.00p 187950
16/06/2022 95.20p 95.20p 92.74p 94.00p 265571
15/06/2022 95.00p 95.20p 92.40p 95.20p 134049
14/06/2022 92.20p 94.41p 92.20p 93.60p 87203
13/06/2022 93.00p 95.36p 92.20p 92.80p 704363
10/06/2022 94.20p 96.06p 93.17p 94.00p 111185
09/06/2022 96.40p 96.12p 94.77p 95.20p 16430
08/06/2022 96.40p 96.40p 94.55p 95.40p 663784
07/06/2022 94.00p 96.40p 94.00p 95.30p 311877
06/06/2022 95.40p 95.88p 95.06p 95.40p 39038
01/06/2022 95.40p 96.80p 94.78p 95.30p 412504
31/05/2022 96.40p 96.80p 94.45p 95.00p 536340
27/05/2022 95.20p 96.80p 94.96p 96.00p 261621
26/05/2022 97.00p 97.00p 94.20p 96.40p 33990
25/05/2022 95.20p 96.80p 95.00p 96.60p 95532
24/05/2022 95.80p 96.80p 94.66p 95.60p 109589
23/05/2022 94.20p 97.00p 94.20p 97.00p 104081
20/05/2022 95.60p 97.00p 95.42p 96.30p 154812
19/05/2022 97.00p 96.49p 95.12p 95.50p 148800
18/05/2022 97.00p 97.20p 94.60p 97.20p 278929
17/05/2022 95.80p 97.00p 94.69p 96.10p 66730
16/05/2022 95.80p 96.00p 93.84p 95.00p 139395
13/05/2022 93.20p 95.80p 93.20p 94.50p 1076051
12/05/2022 93.20p 95.80p 93.00p 93.20p 1921608
11/05/2022 93.00p 95.40p 93.00p 93.00p 202379
10/05/2022 95.40p 95.80p 93.20p 94.40p 91370
09/05/2022 93.20p 95.50p 93.00p 94.50p 93774
06/05/2022 93.20p 96.37p 93.00p 94.00p 1345906
05/05/2022 96.60p 94.71p 94.03p 94.40p 34568
04/05/2022 96.60p 96.82p 95.09p 95.80p 290985
03/05/2022 93.60p 96.60p 94.54p 95.90p 146047
29/04/2022 93.60p 96.40p 95.40p 95.80p 72687
28/04/2022 93.60p 96.00p 95.00p 95.80p 670959
27/04/2022 93.60p 96.40p 94.54p 95.70p 97659
26/04/2022 93.60p 96.00p 93.60p 94.00p 33243
25/04/2022 93.60p 96.40p 93.60p 94.00p 110314
22/04/2022 96.40p 96.60p 94.00p 95.20p 270888
21/04/2022 96.40p 96.40p 94.00p 94.00p 79275
20/04/2022 95.00p 96.40p 94.65p 95.30p 109945
19/04/2022 95.00p 96.40p 94.00p 95.10p 125972
14/04/2022 94.80p 96.20p 94.00p 94.00p 215318
13/04/2022 96.40p 96.58p 94.80p 95.40p 64916
12/04/2022 95.00p 96.89p 95.00p 95.00p 119115
11/04/2022 96.00p 97.40p 95.00p 95.00p 108590
08/04/2022 96.00p 97.00p 96.00p 96.80p 184790
07/04/2022 96.40p 97.20p 95.77p 97.00p 62059
06/04/2022 96.00p 97.40p 95.50p 97.00p 251497
05/04/2022 96.00p 96.53p 94.50p 96.00p 112878
04/04/2022 94.20p 96.40p 94.20p 96.40p 92893
01/04/2022 96.80p 96.80p 94.61p 95.80p 526540
31/03/2022 95.20p 96.80p 95.20p 96.80p 121829
30/03/2022 95.80p 96.40p 94.60p 95.20p 996066
29/03/2022 94.60p 96.00p 94.00p 95.80p 445924
28/03/2022 93.60p 95.80p 93.50p 95.00p 633009
25/03/2022 92.60p 96.00p 91.47p 95.80p 231202
24/03/2022 90.20p 92.97p 90.20p 91.20p 277239
23/03/2022 92.40p 93.00p 90.82p 92.00p 3064599
22/03/2022 92.00p 92.60p 90.91p 91.70p 185598
21/03/2022 90.60p 93.00p 90.60p 93.00p 112404
18/03/2022 92.00p 93.00p 90.20p 93.00p 319239
17/03/2022 91.00p 91.90p 90.60p 90.80p 167157
16/03/2022 92.00p 92.80p 90.44p 90.60p 59294
15/03/2022 91.00p 91.00p 90.36p 90.60p 624072
14/03/2022 90.00p 91.80p 90.00p 91.00p 353306
11/03/2022 93.00p 93.00p 90.30p 93.00p 222287
10/03/2022 90.20p 93.00p 90.00p 91.50p 870291
09/03/2022 92.00p 92.20p 90.00p 90.20p 362269
08/03/2022 90.20p 91.80p 90.00p 90.00p 1919224
07/03/2022 92.00p 92.40p 90.00p 91.80p 123924
04/03/2022 92.40p 93.80p 91.80p 92.80p 98537
03/03/2022 94.80p 94.80p 92.20p 92.80p 126600
02/03/2022 94.40p 95.00p 92.89p 95.00p 26312
01/03/2022 93.00p 95.00p 92.40p 92.40p 187411
28/02/2022 94.60p 95.00p 93.40p 93.90p 734419
25/02/2022 93.00p 95.00p 93.00p 94.60p 109956
24/02/2022 94.80p 94.80p 92.00p 92.00p 99538
23/02/2022 94.00p 94.26p 93.60p 93.80p 212019
22/02/2022 93.60p 94.00p 93.00p 93.50p 121438
21/02/2022 94.60p 94.80p 93.60p 93.80p 319882
18/02/2022 94.60p 95.00p 93.55p 94.00p 156870
17/02/2022 94.80p 95.00p 93.93p 94.80p 97178
16/02/2022 94.80p 94.80p 93.40p 93.80p 353911
15/02/2022 93.60p 94.80p 93.60p 93.60p 80177
14/02/2022 94.20p 95.00p 93.78p 93.80p 191505
11/02/2022 94.80p 95.00p 93.80p 94.80p 125342
10/02/2022 94.80p 95.00p 94.20p 94.80p 120554
09/02/2022 94.20p 95.00p 94.20p 95.00p 192288
08/02/2022 94.20p 96.60p 93.50p 94.20p 2878863
07/02/2022 93.00p 93.92p 93.00p 93.00p 497639
04/02/2022 95.40p 93.92p 92.80p 93.50p 207480
03/02/2022 95.40p 95.60p 93.00p 94.30p 324960
02/02/2022 95.40p 95.58p 93.80p 94.80p 131149
01/02/2022 95.40p 95.40p 94.00p 94.00p 253410
31/01/2022 94.00p 95.60p 93.60p 93.80p 396513
28/01/2022 93.80p 95.17p 93.60p 93.60p 123739
27/01/2022 94.20p 95.80p 94.00p 95.80p 88899
26/01/2022 94.40p 95.60p 94.52p 94.90p 53571
25/01/2022 94.40p 95.80p 94.00p 95.00p 319033
24/01/2022 96.40p 96.40p 94.60p 94.60p 111515
21/01/2022 94.80p 96.60p 94.80p 95.00p 185239
20/01/2022 96.00p 96.60p 94.60p 94.60p 194409
19/01/2022 96.20p 96.60p 94.60p 94.60p 124429
18/01/2022 95.80p 96.60p 94.20p 95.30p 202504
17/01/2022 94.00p 95.40p 94.25p 95.00p 169362
14/01/2022 94.00p 95.40p 94.00p 94.00p 34336
13/01/2022 94.00p 95.80p 94.00p 94.60p 351724
12/01/2022 94.20p 95.45p 94.00p 94.00p 132975
10/01/2022 95.00p 96.00p 94.09p 95.20p 173550
07/01/2022 95.00p 95.00p 94.20p 94.20p 129287
06/01/2022 94.80p 95.00p 94.33p 95.00p 82365
05/01/2022 94.00p 95.00p 93.50p 94.20p 114491
04/01/2022 94.00p 95.00p 93.93p 94.00p 47767
31/12/2021 94.00p 94.80p 93.92p 94.00p 131281
30/12/2021 93.00p 94.10p 93.00p 94.10p 0
29/12/2021 93.00p 94.60p 93.00p 93.00p 39425
24/12/2021 95.00p 95.00p 93.84p 94.00p 22450
23/12/2021 94.40p 95.00p 93.83p 95.00p 34912
22/12/2021 94.40p 94.40p 93.47p 94.40p 134440
21/12/2021 93.80p 95.00p 93.55p 95.00p 266605
20/12/2021 94.80p 94.80p 93.20p 94.00p 462769
17/12/2021 94.80p 94.80p 93.00p 93.00p 89568
16/12/2021 94.60p 94.60p 93.00p 93.60p 164009
15/12/2021 94.00p 94.41p 93.20p 93.60p 143503
14/12/2021 94.60p 95.00p 93.86p 94.40p 259203
13/12/2021 94.20p 94.60p 93.19p 94.00p 85182
10/12/2021 94.00p 93.80p 93.02p 93.20p 117848
09/12/2021 94.00p 94.20p 93.20p 93.20p 319620
08/12/2021 93.40p 94.20p 93.20p 93.40p 270890
07/12/2021 93.20p 94.60p 93.00p 94.00p 695976
06/12/2021 94.00p 95.20p 94.00p 94.00p 77201
03/12/2021 94.60p 95.20p 94.22p 94.60p 99970
02/12/2021 94.60p 94.77p 93.66p 94.60p 75942
01/12/2021 94.20p 95.20p 93.60p 94.50p 150411
30/11/2021 93.00p 95.00p 93.00p 93.80p 721548
29/11/2021 93.60p 94.40p 93.60p 93.60p 1198181
26/11/2021 94.60p 95.80p 93.47p 95.00p 667241
25/11/2021 95.80p 96.00p 94.46p 95.40p 80027
24/11/2021 95.60p 95.60p 94.76p 95.20p 146498
23/11/2021 95.20p 95.34p 94.89p 95.00p 180445
22/11/2021 95.00p 95.20p 94.00p 94.80p 137716
19/11/2021 94.40p 94.90p 94.40p 94.90p 69528
18/11/2021 95.00p 95.20p 94.60p 94.60p 150221
17/11/2021 95.00p 95.80p 93.00p 94.70p 578186
16/11/2021 95.20p 96.00p 95.00p 95.40p 113299
15/11/2021 95.80p 96.20p 95.05p 95.70p 241868
12/11/2021 95.00p 95.75p 95.00p 95.40p 357301
11/11/2021 95.00p 95.38p 94.40p 95.00p 385366
10/11/2021 94.40p 95.20p 94.00p 94.50p 189942
09/11/2021 94.60p 95.03p 94.10p 94.20p 573514
08/11/2021 95.40p 95.80p 95.00p 95.00p 695287
05/11/2021 96.00p 97.00p 95.25p 95.60p 181050
04/11/2021 96.60p 97.20p 95.60p 95.80p 215749
03/11/2021 98.20p 98.20p 97.36p 97.40p 138795
02/11/2021 98.00p 98.20p 97.12p 97.40p 86706
01/11/2021 98.00p 98.00p 96.80p 97.30p 100325
29/10/2021 97.60p 98.00p 97.00p 97.00p 235278
28/10/2021 98.00p 98.00p 96.60p 97.40p 168084
27/10/2021 96.40p 98.00p 96.40p 97.00p 48629
26/10/2021 96.60p 97.60p 96.40p 97.00p 343033
25/10/2021 97.00p 97.80p 96.21p 97.00p 110695
22/10/2021 97.00p 97.05p 96.20p 96.20p 215011
21/10/2021 97.60p 97.60p 96.60p 97.00p 530613
20/10/2021 97.20p 97.93p 96.47p 96.60p 614708
19/10/2021 96.40p 97.60p 96.40p 97.00p 422546
18/10/2021 97.00p 97.20p 96.40p 96.40p 205278
15/10/2021 97.20p 98.80p 96.80p 96.80p 184348
14/10/2021 97.00p 97.90p 97.00p 97.90p 93968
13/10/2021 97.60p 98.20p 97.14p 97.90p 128249
12/10/2021 97.20p 97.90p 97.20p 97.90p 155343
11/10/2021 98.00p 98.80p 96.80p 98.20p 232947
08/10/2021 97.60p 98.80p 97.60p 98.80p 212296
07/10/2021 98.40p 98.82p 98.00p 98.50p 116867
06/10/2021 98.40p 98.75p 97.87p 98.50p 790293
05/10/2021 98.40p 99.00p 97.72p 98.50p 94251
04/10/2021 98.40p 98.52p 97.90p 98.00p 150539
01/10/2021 98.00p 98.41p 97.00p 97.00p 568834
30/09/2021 98.00p 98.80p 97.67p 98.00p 333514
29/09/2021 98.00p 99.20p 98.00p 99.00p 191851
28/09/2021 98.20p 99.21p 98.00p 98.60p 174339
27/09/2021 98.60p 98.60p 98.20p 98.60p 153061
24/09/2021 98.40p 99.40p 98.20p 98.80p 477528
23/09/2021 99.20p 99.40p 98.60p 99.00p 62113
22/09/2021 98.80p 99.16p 98.53p 98.60p 1395678
21/09/2021 99.80p 99.80p 98.40p 98.40p 766855
20/09/2021 99.20p 100.00p 98.20p 99.40p 236867
17/09/2021 97.00p 99.00p 97.00p 99.00p 236269
16/09/2021 97.00p 98.00p 96.60p 97.30p 411723
15/09/2021 96.00p 96.85p 96.00p 96.80p 317857
14/09/2021 96.40p 96.40p 96.00p 96.20p 27608
13/09/2021 95.40p 96.39p 95.70p 96.10p 184449

*Close Price adjusted for both dividends and splits