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
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
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

*Close Price adjusted for both dividends and splits