Shares Magazine
87.00p-1.00 (-1.14%)14 Aug 2025, 13:11
Starwood European Real Estate Finance Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 13, 2025 | 88.00p | 88.00p | 87.50p | 88.00p | 40,175 |
| Aug 12, 2025 | 88.00p | 88.00p | 86.50p | 87.50p | 78,536 |
| Aug 11, 2025 | 87.00p | 87.84p | 87.00p | 87.00p | 3,006 |
| Aug 8, 2025 | 88.00p | 88.00p | 87.10p | 87.25p | 30,497 |
| Aug 7, 2025 | 86.50p | 88.00p | 86.50p | 88.00p | 8,926 |
| Aug 6, 2025 | 86.50p | 88.00p | 86.50p | 87.00p | 498,212 |
| Aug 5, 2025 | 86.00p | 87.50p | 86.00p | 87.00p | 101,281 |
| Aug 4, 2025 | 87.00p | 87.00p | 86.51p | 86.75p | 10,596 |
| Aug 1, 2025 | 87.00p | 88.00p | 86.00p | 86.00p | 33,479 |
| Jul 31, 2025 | 87.50p | 88.00p | 87.50p | 88.25p | 261 |
| Jul 30, 2025 | 90.00p | 90.00p | 87.50p | 87.50p | 36,697 |
| Jul 29, 2025 | 89.00p | 89.00p | 88.00p | 89.25p | 1,048,109 |
| Jul 28, 2025 | 89.00p | 89.00p | 88.00p | 88.00p | 26,481 |
| Jul 25, 2025 | 87.50p | 88.80p | 87.11p | 87.75p | 85,721 |
| Jul 24, 2025 | 87.28p | 87.29p | 87.28p | 87.50p | 5,366 |
| Jul 23, 2025 | 87.28p | 87.28p | 87.28p | 87.50p | 3,742 |
| Jul 22, 2025 | 87.26p | 88.48p | 87.26p | 88.00p | 4,329 |
| Jul 21, 2025 | 88.30p | 88.50p | 86.50p | 88.00p | 177,102 |
| Jul 18, 2025 | 88.50p | 88.50p | 86.50p | 87.50p | 22,295 |
| Jul 16, 2025 | 87.18p | 88.24p | 87.18p | 87.50p | 80,163 |
| Jul 15, 2025 | 88.00p | 88.00p | 87.11p | 87.25p | 110 |
| Jul 14, 2025 | 88.00p | 88.00p | 86.51p | 86.75p | 21,769 |
| Jul 11, 2025 | 87.50p | 88.00p | 86.50p | 86.50p | 43,583 |
| Jul 10, 2025 | 87.00p | 88.50p | 87.00p | 87.00p | 24,666 |
| Jul 9, 2025 | 87.00p | 88.50p | 87.00p | 87.75p | 45,768 |
| Jul 8, 2025 | 88.50p | 90.50p | 86.50p | 87.00p | 116,694 |
| Jul 7, 2025 | 88.00p | 88.00p | 86.50p | 88.00p | 18,034 |
| Jul 4, 2025 | 87.00p | 88.00p | 87.00p | 87.00p | 42 |
| Jul 3, 2025 | 86.50p | 87.50p | 86.50p | 87.00p | 43,517 |
| Jul 2, 2025 | 86.50p | 88.00p | 86.50p | 87.00p | 55,669 |
| Jul 1, 2025 | 86.50p | 88.00p | 86.50p | 87.50p | 17,791 |
| Jun 30, 2025 | 87.00p | 88.00p | 87.00p | 87.50p | 3,037 |
| Jun 27, 2025 | 87.00p | 88.50p | 87.00p | 87.00p | 281,117 |
| Jun 26, 2025 | 88.50p | 88.50p | 87.00p | 87.00p | 8,527 |
| Jun 25, 2025 | 87.50p | 88.50p | 87.39p | 87.75p | 27,388 |
| Jun 24, 2025 | 87.00p | 88.50p | 87.00p | 87.50p | 109,925 |
| Jun 23, 2025 | 86.50p | 88.50p | 86.50p | 86.50p | 25,901 |
| Jun 20, 2025 | 87.00p | 87.50p | 86.53p | 87.50p | 93,955 |
| Jun 19, 2025 | 86.00p | 86.68p | 86.00p | 86.00p | 18,032 |
| Jun 18, 2025 | 86.50p | 86.75p | 86.50p | 86.50p | 29,945 |
| Jun 17, 2025 | 86.50p | 88.00p | 86.50p | 86.50p | 7,494 |
| Jun 16, 2025 | 86.50p | 88.28p | 86.50p | 86.50p | 578 |
| Jun 13, 2025 | 85.50p | 88.00p | 85.50p | 86.50p | 91,268 |
| Jun 12, 2025 | 86.00p | 87.00p | 86.00p | 86.00p | 185,765 |
| Jun 11, 2025 | 86.00p | 86.89p | 86.00p | 86.00p | 153,722 |
| Jun 10, 2025 | 86.00p | 87.02p | 85.50p | 86.00p | 162,866 |
| Jun 9, 2025 | 85.50p | 86.50p | 85.50p | 85.50p | 14,587 |
| Jun 6, 2025 | 86.50p | 86.50p | 85.51p | 86.50p | 36,837 |
| Jun 5, 2025 | 86.50p | 86.50p | 85.51p | 86.50p | 49,167 |
| Jun 4, 2025 | 85.00p | 85.51p | 85.00p | 85.00p | 14,892 |
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 |
|---|---|---|
| Admiral Group PLC | 3,592.00 | 6.65 |
| W.A.G Payment Solutions PLC | 87.80 | 5.53 |
| Ocado Group PLC | 371.00 | 4.86 |
| Centrica PLC | 168.10 | 3.70 |
| Goodwin PLC | 9,540.00 | 3.70 |
| Aston Martin Lagonda Global Holdings PLC | 75.75 | 3.48 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Savills PLC | 920.00 | -5.64 |
| Harbour Energy PLC | 226.60 | -4.79 |
| Rank Group PLC | 139.60 | -4.25 |
| Assura PLC | 47.34 | -4.17 |
| Rio Tinto PLC | 4,481.00 | -4.02 |
| The Renewables Infrastructure Group Limited | 77.80 | -3.83 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.