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
10/09/2021 95.40p 96.25p 94.50p 96.20p 101438
09/09/2021 95.80p 96.20p 95.40p 95.90p 133135
08/09/2021 96.00p 96.60p 95.40p 95.90p 623425
07/09/2021 96.00p 96.00p 94.49p 95.00p 191606
06/09/2021 94.40p 96.00p 94.31p 94.40p 311290
03/09/2021 94.60p 95.57p 94.40p 94.40p 272704
02/09/2021 95.80p 96.00p 94.40p 94.40p 146751
01/09/2021 95.20p 95.73p 95.00p 95.20p 132993
31/08/2021 95.40p 96.00p 95.24p 95.60p 80164
27/08/2021 95.80p 98.00p 94.50p 95.40p 137542
26/08/2021 95.00p 95.80p 94.32p 95.00p 53216
25/08/2021 96.00p 96.00p 94.40p 95.00p 187500
24/08/2021 96.20p 96.40p 94.40p 94.40p 1252813
23/08/2021 95.00p 95.94p 94.44p 95.00p 109921
20/08/2021 95.00p 96.04p 94.80p 95.50p 57591
19/08/2021 95.00p 96.20p 95.00p 95.20p 435982
18/08/2021 95.00p 96.00p 95.00p 95.00p 508474
17/08/2021 96.00p 96.17p 93.80p 95.00p 1221105
16/08/2021 95.00p 95.60p 95.10p 95.10p 1509
13/08/2021 95.00p 96.00p 95.20p 95.20p 55100
12/08/2021 95.00p 96.00p 94.00p 95.00p 1218521
11/08/2021 95.00p 95.00p 94.40p 94.70p 650090
10/08/2021 94.00p 94.50p 94.00p 94.50p 84091
09/08/2021 95.00p 95.20p 94.16p 95.20p 407169
06/08/2021 95.80p 95.80p 94.00p 94.40p 166927
05/08/2021 95.60p 96.00p 94.32p 95.60p 169897
04/08/2021 95.00p 95.50p 95.07p 95.50p 87303
03/08/2021 95.00p 95.70p 95.10p 95.70p 89596
02/08/2021 95.00p 95.69p 95.00p 95.50p 83100
30/07/2021 95.60p 96.20p 95.30p 95.60p 59827
29/07/2021 95.20p 96.20p 94.40p 95.00p 228139
28/07/2021 96.00p 96.20p 95.50p 95.50p 55175
27/07/2021 95.00p 95.69p 95.00p 95.00p 404969
26/07/2021 96.00p 96.00p 95.00p 95.50p 107067
23/07/2021 95.80p 95.80p 94.82p 95.70p 519354
22/07/2021 93.80p 95.00p 93.60p 95.00p 468085
21/07/2021 95.00p 94.81p 94.11p 94.20p 28534
20/07/2021 95.00p 95.20p 93.80p 95.20p 139081
19/07/2021 94.80p 95.00p 94.10p 94.40p 130004
16/07/2021 94.80p 95.00p 94.01p 94.30p 58678
15/07/2021 94.20p 95.09p 93.60p 93.60p 158998
14/07/2021 94.80p 95.00p 94.20p 94.60p 162633
13/07/2021 94.80p 94.80p 94.20p 94.50p 95464
12/07/2021 94.40p 95.00p 94.20p 94.20p 80469
09/07/2021 95.00p 95.00p 94.35p 94.80p 41353
08/07/2021 94.60p 95.00p 94.20p 94.50p 1185325
07/07/2021 94.20p 94.40p 93.00p 93.40p 77803
06/07/2021 94.00p 94.12p 93.52p 93.70p 672644
05/07/2021 94.00p 94.00p 93.00p 93.50p 96060
02/07/2021 92.20p 93.65p 92.20p 92.80p 521302
01/07/2021 92.60p 94.00p 92.40p 93.10p 36092
30/06/2021 94.00p 94.00p 93.13p 94.00p 11247
29/06/2021 92.40p 93.40p 92.00p 93.00p 565661
28/06/2021 92.00p 93.20p 92.00p 92.80p 183986
25/06/2021 91.60p 92.07p 91.00p 91.80p 323083
24/06/2021 92.00p 92.18p 90.80p 91.30p 197174
23/06/2021 90.80p 92.19p 90.80p 91.20p 154958
22/06/2021 91.80p 92.20p 91.00p 91.80p 453647
21/06/2021 92.00p 92.00p 90.78p 92.00p 210235
18/06/2021 91.00p 91.00p 90.20p 90.60p 111235
17/06/2021 90.80p 91.00p 90.40p 90.70p 32286
16/06/2021 90.80p 90.80p 90.38p 90.80p 343125
15/06/2021 90.00p 90.47p 89.80p 90.00p 165127
14/06/2021 90.20p 90.80p 90.00p 90.00p 173254
11/06/2021 90.00p 90.60p 90.00p 90.00p 128247
10/06/2021 91.00p 91.00p 90.00p 91.00p 74779
09/06/2021 89.80p 90.80p 89.67p 90.80p 168191
08/06/2021 89.20p 89.80p 89.45p 89.80p 1382590
07/06/2021 89.20p 90.00p 89.00p 90.00p 159737
04/06/2021 89.40p 90.60p 89.40p 89.40p 226674
03/06/2021 89.20p 90.00p 89.20p 89.40p 291799
02/06/2021 89.80p 90.40p 89.63p 89.90p 177276
01/06/2021 91.00p 91.00p 90.00p 90.10p 89092
28/05/2021 89.40p 89.62p 89.40p 89.40p 1046967
27/05/2021 90.00p 90.00p 89.60p 89.60p 172410
26/05/2021 90.00p 90.00p 89.40p 89.60p 45863
25/05/2021 90.00p 90.00p 89.37p 89.80p 37922
24/05/2021 90.00p 90.00p 89.44p 89.80p 5995137
21/05/2021 90.00p 90.00p 89.56p 89.80p 194606
20/05/2021 90.20p 90.20p 89.60p 89.90p 133699
19/05/2021 90.00p 90.20p 89.20p 90.00p 342345
18/05/2021 89.60p 89.80p 89.35p 89.40p 594245
17/05/2021 90.00p 91.00p 89.40p 90.30p 200152
14/05/2021 90.20p 91.04p 89.20p 89.50p 2262943
13/05/2021 91.40p 91.60p 90.40p 91.40p 323954
12/05/2021 91.40p 91.60p 90.90p 91.40p 83492
11/05/2021 92.20p 92.20p 90.80p 91.20p 1020781
10/05/2021 92.00p 92.00p 91.40p 91.90p 235508
07/05/2021 90.60p 91.80p 90.60p 91.70p 128045
06/05/2021 90.60p 91.20p 90.47p 91.20p 1427083
05/05/2021 90.60p 91.60p 90.60p 91.30p 849768
04/05/2021 90.40p 91.80p 90.20p 90.90p 301992
30/04/2021 90.80p 91.48p 90.60p 90.80p 224768
29/04/2021 92.40p 92.40p 90.90p 91.00p 214526
28/04/2021 92.00p 92.60p 92.00p 92.00p 1994117
27/04/2021 92.80p 93.20p 92.00p 92.40p 511225
26/04/2021 92.00p 93.00p 92.00p 92.00p 2350145
23/04/2021 89.60p 92.40p 89.60p 92.00p 305739
22/04/2021 89.20p 89.60p 88.60p 89.60p 153137
21/04/2021 88.40p 89.49p 88.07p 88.50p 237192
20/04/2021 88.00p 88.20p 87.60p 88.20p 365943
19/04/2021 88.40p 89.00p 87.60p 87.90p 464692
16/04/2021 88.40p 88.60p 87.60p 88.20p 171406
15/04/2021 87.60p 88.39p 87.60p 87.90p 119920
14/04/2021 89.20p 89.40p 87.70p 87.70p 161289
13/04/2021 87.80p 89.20p 87.80p 89.20p 169772
12/04/2021 88.00p 89.00p 87.09p 88.30p 134059
09/04/2021 88.60p 88.60p 87.17p 88.20p 183937
08/04/2021 87.20p 88.80p 87.00p 88.80p 478914
07/04/2021 86.60p 88.20p 86.16p 87.80p 200921
06/04/2021 86.40p 86.55p 85.40p 86.00p 274668
01/04/2021 84.40p 85.40p 84.20p 85.40p 441078
31/03/2021 84.60p 85.60p 84.60p 84.60p 310613
30/03/2021 84.40p 85.08p 84.40p 84.60p 635022
29/03/2021 84.80p 85.31p 84.80p 85.10p 201984
26/03/2021 84.60p 85.00p 84.20p 84.70p 516359
25/03/2021 85.40p 85.78p 84.00p 84.20p 752731
24/03/2021 85.60p 86.33p 85.00p 85.30p 921752
23/03/2021 86.80p 86.80p 85.83p 86.00p 480070
22/03/2021 87.60p 87.80p 86.60p 86.90p 345245
19/03/2021 88.00p 88.00p 86.60p 87.20p 433172
18/03/2021 87.00p 87.60p 86.87p 87.40p 314575
17/03/2021 87.00p 87.30p 86.80p 87.20p 2174657
16/03/2021 87.00p 87.70p 86.60p 87.00p 1077996
15/03/2021 88.00p 88.00p 87.00p 87.30p 135888
12/03/2021 86.60p 87.40p 86.60p 87.20p 339730
11/03/2021 86.80p 87.00p 86.60p 87.00p 193940
10/03/2021 88.00p 88.05p 87.00p 87.20p 519248
09/03/2021 88.20p 88.20p 87.81p 88.00p 107063
08/03/2021 88.60p 88.60p 88.00p 88.40p 442424
05/03/2021 89.20p 89.20p 87.80p 89.00p 163822
04/03/2021 88.20p 89.80p 88.20p 89.80p 74052
03/03/2021 89.20p 89.20p 88.60p 89.00p 229654
02/03/2021 89.40p 89.80p 89.13p 89.40p 197639
01/03/2021 89.80p 90.00p 88.60p 89.20p 198762
26/02/2021 89.60p 89.60p 89.00p 89.00p 265731
25/02/2021 89.60p 89.80p 89.20p 89.60p 172201
24/02/2021 89.80p 89.80p 89.20p 89.60p 357316
23/02/2021 90.80p 90.80p 88.80p 89.60p 613004
22/02/2021 90.40p 91.00p 90.40p 90.70p 56703
19/02/2021 90.60p 91.12p 90.60p 90.60p 170906
18/02/2021 90.60p 91.20p 90.60p 90.90p 362098
17/02/2021 91.00p 92.00p 91.00p 91.30p 242588
16/02/2021 92.00p 92.00p 90.96p 92.00p 107725
15/02/2021 90.00p 90.64p 89.38p 90.50p 508921
12/02/2021 89.40p 89.80p 88.82p 89.00p 386965
11/02/2021 88.40p 89.10p 88.20p 89.10p 338795
10/02/2021 88.20p 88.60p 88.00p 88.10p 137304
09/02/2021 88.00p 89.00p 88.00p 88.40p 242963
08/02/2021 88.80p 88.80p 87.65p 88.00p 101939
05/02/2021 88.00p 88.80p 87.70p 88.80p 95674
04/02/2021 88.40p 88.40p 87.40p 87.40p 258709
03/02/2021 90.00p 90.00p 88.40p 88.70p 156307
02/02/2021 88.60p 89.09p 88.50p 88.80p 77209
01/02/2021 89.80p 89.80p 88.20p 88.50p 95800
29/01/2021 88.40p 88.40p 88.00p 88.40p 157191
28/01/2021 88.40p 89.83p 88.15p 88.30p 223589
27/01/2021 89.20p 89.84p 88.20p 88.50p 47339
26/01/2021 89.00p 89.00p 88.50p 88.50p 81248
25/01/2021 89.00p 90.19p 89.00p 89.20p 283921
22/01/2021 89.20p 90.39p 89.01p 89.30p 558372
21/01/2021 89.80p 90.30p 89.00p 89.20p 168268
20/01/2021 89.60p 90.01p 89.01p 89.60p 295771
19/01/2021 89.40p 90.40p 89.20p 89.60p 320740
18/01/2021 90.40p 90.60p 89.00p 89.40p 229866
15/01/2021 90.20p 90.89p 89.40p 89.60p 1713797
14/01/2021 89.80p 90.35p 89.20p 89.70p 53749
13/01/2021 89.80p 90.37p 89.80p 90.10p 79478
12/01/2021 90.20p 90.70p 89.60p 90.20p 443815
11/01/2021 90.00p 90.38p 89.80p 90.30p 259463
08/01/2021 90.20p 90.72p 89.85p 90.10p 125827
07/01/2021 90.00p 90.35p 90.00p 90.20p 363249
06/01/2021 90.00p 90.80p 89.80p 89.90p 162905
05/01/2021 90.20p 90.40p 89.80p 89.80p 317396
04/01/2021 89.40p 90.20p 89.40p 89.80p 94424
31/12/2020 90.00p 90.20p 90.00p 90.00p 85799
30/12/2020 90.40p 90.80p 89.89p 90.00p 202154
29/12/2020 91.00p 91.00p 89.55p 90.70p 132824
24/12/2020 90.00p 90.87p 89.55p 90.40p 79713
23/12/2020 89.20p 89.95p 89.00p 89.80p 280750
22/12/2020 91.00p 91.45p 87.00p 89.00p 586915
21/12/2020 91.40p 91.80p 91.35p 91.40p 145704
18/12/2020 90.60p 91.40p 90.60p 91.00p 1663958
17/12/2020 90.60p 91.00p 90.20p 90.20p 289175
16/12/2020 91.40p 91.66p 90.80p 90.80p 481162
15/12/2020 92.00p 92.00p 91.00p 91.20p 169051
14/12/2020 91.60p 92.04p 91.50p 91.60p 102133
11/12/2020 92.00p 92.10p 91.20p 91.60p 222846
10/12/2020 93.40p 93.40p 92.20p 92.20p 264924
09/12/2020 93.40p 93.75p 92.60p 92.60p 188887
08/12/2020 93.20p 94.21p 93.20p 93.20p 303722
07/12/2020 94.00p 94.25p 93.20p 93.70p 103018
04/12/2020 93.20p 93.78p 93.20p 93.60p 117716
03/12/2020 93.20p 94.00p 92.51p 94.00p 167527
02/12/2020 92.20p 92.80p 92.00p 92.00p 149071
01/12/2020 92.00p 92.20p 91.07p 92.00p 303136
30/11/2020 91.20p 91.95p 91.00p 91.00p 89959
27/11/2020 90.40p 91.80p 88.60p 91.20p 334536
26/11/2020 90.00p 91.40p 90.00p 91.40p 358239
25/11/2020 87.60p 89.30p 87.60p 89.30p 183784

*Close Price adjusted for both dividends and splits