Shares Magazine
83.50p+0.50 (+0.60%)02 May 2025, 16:35
Starwood European Real Estate Finance Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 83.50p | 83.83p | 83.50p | 83.50p | 5,236 |
| May 1, 2025 | 84.00p | 84.50p | 83.00p | 83.00p | 10,052 |
| Apr 30, 2025 | 85.50p | 87.00p | 85.50p | 85.50p | 6,533 |
| Apr 29, 2025 | 85.50p | 86.50p | 85.00p | 85.00p | 70,143 |
| Apr 28, 2025 | 87.00p | 87.00p | 85.00p | 85.00p | 11,663 |
| Apr 25, 2025 | 84.00p | 87.00p | 84.00p | 84.50p | 124,667 |
| Apr 24, 2025 | 84.50p | 87.00p | 84.50p | 84.50p | 15,555 |
| Apr 23, 2025 | 84.00p | 86.00p | 84.00p | 85.00p | 86,638 |
| Apr 22, 2025 | 84.00p | 86.00p | 83.50p | 85.00p | 28,660 |
| Apr 17, 2025 | 86.00p | 86.00p | 85.30p | 86.00p | 36,767 |
| Apr 16, 2025 | 84.00p | 85.50p | 84.00p | 84.00p | 1,515 |
| Apr 15, 2025 | 86.00p | 86.00p | 84.00p | 84.00p | 46,875 |
| Apr 14, 2025 | 86.00p | 86.00p | 84.00p | 86.00p | 35,716 |
| Apr 11, 2025 | 86.00p | 86.00p | 84.50p | 84.50p | 9,865 |
| Apr 10, 2025 | 83.00p | 86.00p | 83.00p | 84.00p | 92,799 |
| Apr 9, 2025 | 83.50p | 85.50p | 83.50p | 83.50p | 61,782 |
| Apr 8, 2025 | 82.20p | 85.00p | 82.20p | 84.00p | 217,739 |
| Apr 7, 2025 | 85.00p | 85.80p | 82.20p | 83.00p | 44,100 |
| Apr 4, 2025 | 87.40p | 87.40p | 85.00p | 85.00p | 14,873 |
| Apr 3, 2025 | 87.40p | 87.40p | 86.20p | 86.20p | 26,800 |
| Apr 2, 2025 | 86.80p | 88.40p | 86.41p | 86.80p | 267,611 |
| Apr 1, 2025 | 86.20p | 86.40p | 86.20p | 86.40p | 50,180 |
| Mar 31, 2025 | 86.60p | 87.00p | 85.80p | 86.00p | 74,225 |
| Mar 28, 2025 | 86.00p | 86.05p | 86.00p | 86.00p | 61,332 |
| Mar 27, 2025 | 85.80p | 87.00p | 85.80p | 86.00p | 113,242 |
| Mar 26, 2025 | 87.00p | 87.00p | 85.60p | 86.00p | 64,249 |
| Mar 25, 2025 | 87.00p | 87.00p | 85.00p | 85.60p | 337,363 |
| Mar 24, 2025 | 86.00p | 87.00p | 86.00p | 87.00p | 22,373 |
| Mar 21, 2025 | 86.00p | 86.80p | 85.20p | 86.00p | 40,340 |
| Mar 20, 2025 | 85.80p | 86.71p | 85.80p | 85.80p | 20,834 |
| Mar 19, 2025 | 86.00p | 86.60p | 85.25p | 86.00p | 315,438 |
| Mar 18, 2025 | 85.20p | 86.00p | 85.20p | 85.80p | 24,384 |
| Mar 17, 2025 | 86.80p | 86.80p | 85.20p | 85.20p | 58,751 |
| Mar 14, 2025 | 86.00p | 86.20p | 85.20p | 85.20p | 29,948 |
| Mar 13, 2025 | 85.20p | 87.00p | 85.20p | 85.20p | 23,457 |
| Mar 12, 2025 | 86.80p | 86.80p | 85.20p | 86.00p | 43,446 |
| Mar 11, 2025 | 86.80p | 86.80p | 85.20p | 85.80p | 35,423 |
| Mar 10, 2025 | 87.80p | 87.80p | 85.20p | 85.20p | 110,792 |
| Mar 7, 2025 | 86.00p | 86.40p | 86.00p | 86.00p | 33,200 |
| Mar 6, 2025 | 88.00p | 88.13p | 86.45p | 86.40p | 129,250 |
| Mar 5, 2025 | 89.00p | 89.00p | 87.80p | 87.80p | 43,358 |
| Mar 4, 2025 | 89.00p | 89.00p | 87.80p | 88.40p | 96,334 |
| Mar 3, 2025 | 87.80p | 88.80p | 87.80p | 87.80p | 48,973 |
| Feb 28, 2025 | 87.80p | 89.00p | 87.80p | 87.80p | 31,336 |
| Feb 27, 2025 | 88.00p | 89.80p | 88.00p | 89.00p | 59,451 |
| Feb 26, 2025 | 88.01p | 88.49p | 88.01p | 88.25p | 5,158 |
| Feb 25, 2025 | 91.00p | 91.00p | 88.00p | 88.00p | 7,095 |
| Feb 24, 2025 | 88.00p | 91.00p | 88.00p | 91.00p | 5,067 |
| Feb 21, 2025 | 89.80p | 89.98p | 89.34p | 89.80p | 40,617 |
| Feb 20, 2025 | 90.00p | 91.00p | 89.40p | 90.00p | 120,826 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.