1. Share Prices

  2. Starwood European Real Estate Finance Limited (SWEF)

91.20p-1.20 (-1.30%)17 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Starwood European Real Estate Finance Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 202491.20p92.98p91.20p91.20p29,411
May 16, 202493.20p93.20p92.40p92.40p9,742
May 15, 202491.80p93.00p91.80p93.00p67,908
May 14, 202492.00p93.80p91.60p92.10p521,731
May 13, 202493.80p93.80p91.60p92.00p87,429
May 10, 202444.00p44.96p43.04p44.00p7,944
May 9, 202444.00p45.00p45.00p44.00p19
May 8, 202444.00p43.70p43.70p44.00p511
May 3, 202444.00p43.70p43.70p44.00p1,538
May 2, 202444.00p45.00p43.70p44.00p2,889
Apr 30, 202491.80p92.00p91.76p92.00p77,066
Apr 29, 202493.00p93.00p91.20p91.80p9,163
Apr 26, 202491.20p93.00p91.20p93.00p6,608
Apr 25, 202491.40p93.00p91.40p92.00p14,093
Apr 24, 202491.20p92.05p91.00p91.20p107,156
Apr 23, 202491.50p91.50p91.50p92.00p3,177
Apr 22, 202491.00p93.00p91.00p93.00p26,312
Apr 19, 202492.00p92.00p91.40p92.00p41,527
Apr 18, 202491.00p92.80p91.00p92.00p8,342
Apr 17, 202492.80p92.80p91.20p92.00p41,833
Apr 16, 202492.80p93.00p91.45p93.00p83,984
Apr 15, 202491.00p92.00p91.00p91.90p101,312
Apr 12, 202492.80p92.80p91.70p92.80p30,289
Apr 11, 202492.80p93.60p91.40p92.40p35,437
Apr 10, 202493.60p93.80p92.20p92.50p2,425,429
Apr 9, 202494.00p94.00p92.40p93.00p276,551
Apr 8, 202494.00p95.20p92.20p94.00p162,337
Apr 5, 202491.60p95.20p91.51p93.00p52,213
Apr 4, 202492.80p93.00p92.00p92.50p81,781
Apr 3, 202493.00p93.00p91.67p93.00p56,263
Apr 2, 202492.20p94.00p91.00p93.80p106,039
Mar 28, 202447.50p49.90p48.25p49.00p33,129
Mar 27, 202447.50p48.25p48.25p47.50p3,942
Mar 26, 202447.50p48.40p46.00p47.50p6,422
Mar 25, 202447.50p48.44p48.44p47.50p834
Mar 22, 202449.00p48.00p48.00p47.50p5,000
Mar 21, 202450.00p49.00p46.00p49.00p3,854
Mar 19, 202450.00p49.87p49.04p50.00p3,155
Mar 15, 202451.50p50.05p48.60p50.00p17,000
Mar 14, 202452.00p51.80p50.10p51.50p27,043
Mar 13, 202452.00p51.90p51.04p52.00p17,354
Mar 11, 202451.50p51.98p51.00p52.00p14,333
Mar 7, 202451.50p51.00p51.00p51.50p917
Mar 6, 202451.50p51.10p51.00p51.50p930
Mar 4, 202451.50p51.50p51.02p51.50p21,489
Mar 1, 202451.50p51.25p51.02p51.50p1,217
Feb 28, 202452.50p51.06p50.25p51.50p20,298
Feb 27, 202452.50p52.95p51.06p52.50p41,654
Feb 26, 202447.50p53.00p48.55p52.50p81,379
Feb 23, 202446.50p47.94p46.75p47.50p34,161
12345
Showing 1 to 50 of 242

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.