Shares Magazine
86.20p-0.20 (-0.23%)07 Mar 2025, 11:51
Starwood European Real Estate Finance Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 90.80p | 90.80p | 89.00p | 89.00p | 34,545 |
| Feb 18, 2025 | 89.20p | 90.00p | 89.00p | 89.00p | 100,269 |
| Feb 17, 2025 | 90.80p | 90.80p | 89.00p | 89.00p | 14,460 |
| Feb 14, 2025 | 90.80p | 91.00p | 89.36p | 89.40p | 30,332 |
| Feb 13, 2025 | 89.20p | 89.57p | 89.20p | 89.70p | 14,505 |
| Feb 12, 2025 | 89.20p | 92.00p | 89.00p | 90.00p | 353,720 |
| Feb 11, 2025 | 89.00p | 91.00p | 89.00p | 89.00p | 35,208 |
| Feb 10, 2025 | 89.59p | 92.00p | 89.59p | 90.60p | 76,037 |
| Feb 7, 2025 | 88.20p | 91.00p | 88.20p | 91.00p | 83,783 |
| Feb 6, 2025 | 88.40p | 91.00p | 88.40p | 88.40p | 85,610 |
| Feb 5, 2025 | 90.80p | 91.30p | 90.33p | 90.60p | 527,827 |
| Feb 4, 2025 | 92.00p | 92.00p | 90.60p | 92.00p | 94,478 |
| Feb 3, 2025 | 92.00p | 92.00p | 90.72p | 92.00p | 65,029 |
| Jan 31, 2025 | 90.80p | 92.00p | 90.61p | 91.20p | 74,374 |
| Jan 30, 2025 | 90.00p | 91.60p | 90.00p | 90.60p | 470,667 |
| Jan 29, 2025 | 90.00p | 92.00p | 90.00p | 90.00p | 28,303 |
| Jan 28, 2025 | 90.00p | 91.80p | 90.00p | 90.60p | 417,735 |
| Jan 27, 2025 | 91.80p | 92.00p | 90.00p | 90.00p | 170,331 |
| Jan 24, 2025 | 90.00p | 91.40p | 90.00p | 90.00p | 28,498 |
| Jan 23, 2025 | 90.00p | 91.46p | 90.00p | 90.00p | 42,917 |
| Jan 22, 2025 | 90.40p | 90.40p | 90.40p | 90.70p | 62,757 |
| Jan 21, 2025 | 90.20p | 91.80p | 90.20p | 91.00p | 70,632 |
| Jan 20, 2025 | 90.50p | 91.46p | 90.20p | 90.90p | 182,651 |
| Jan 17, 2025 | 90.40p | 90.50p | 90.40p | 90.40p | 33,983 |
| Jan 16, 2025 | 91.00p | 91.46p | 90.00p | 90.00p | 44,676 |
| Jan 15, 2025 | 90.80p | 91.62p | 89.50p | 91.10p | 308,960 |
| Jan 14, 2025 | 89.65p | 90.80p | 89.65p | 90.00p | 23,821 |
| Jan 13, 2025 | 90.46p | 90.46p | 89.65p | 90.00p | 8,502 |
| Jan 10, 2025 | 90.00p | 90.40p | 89.40p | 89.40p | 52,776 |
| Jan 9, 2025 | 89.00p | 91.00p | 89.00p | 91.00p | 42,373 |
| Jan 8, 2025 | 90.00p | 91.80p | 89.56p | 89.90p | 12,528 |
| Jan 7, 2025 | 90.80p | 91.50p | 90.60p | 90.60p | 146,210 |
| Jan 6, 2025 | 90.20p | 91.80p | 90.20p | 90.80p | 287,665 |
| Jan 3, 2025 | 90.00p | 91.21p | 90.00p | 90.00p | 297,961 |
| Jan 2, 2025 | 91.80p | 92.00p | 89.00p | 92.00p | 25,458 |
| Dec 31, 2024 | 88.80p | 91.80p | 88.80p | 91.80p | 230 |
| Dec 30, 2024 | 91.80p | 92.00p | 91.36p | 92.00p | 827 |
| Dec 27, 2024 | 91.80p | 92.00p | 91.21p | 92.00p | 768 |
| Dec 24, 2024 | 91.80p | 92.00p | 90.21p | 92.00p | 27,202 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 100.90 | 8.61 |
| Metro Bank Holdings PLC | 87.50 | 3.43 |
| Ninety One PLC | 149.90 | 3.45 |
| Hunting PLC | 295.50 | 3.14 |
| Quilter PLC | 157.50 | 2.87 |
| Greggs PLC | 1,802.00 | 2.27 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 144.40 | -11.52 |
| Burberry Group PLC | 999.60 | -6.58 |
| Melrose Industries PLC | 525.40 | -5.57 |
| Schroders PLC | 405.40 | -5.32 |
| Spire Healthcare Group PLC | 178.00 | -5.62 |
| Endeavour Mining PLC | 1,597.00 | -4.37 |