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
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
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

*Close Price adjusted for both dividends and splits