86.20p-0.20 (-0.23%)07 Mar 2025, 11:51
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

 
     
DateOpenHighLowCloseVolume
Mar 6, 202588.00p88.13p86.45p86.40p129,250
Mar 5, 202589.00p89.00p87.80p87.80p43,358
Mar 4, 202589.00p89.00p87.80p88.40p96,334
Mar 3, 202587.80p88.80p87.80p87.80p48,973
Feb 28, 202587.80p89.00p87.80p87.80p31,336
Feb 27, 202588.00p89.80p88.00p89.00p59,451
Feb 26, 202588.01p88.49p88.01p88.25p5,158
Feb 25, 202591.00p91.00p88.00p88.00p7,095
Feb 24, 202588.00p91.00p88.00p91.00p5,067
Feb 21, 202589.80p89.98p89.34p89.80p40,617
Feb 20, 202590.00p91.00p89.40p90.00p120,826
Feb 19, 202590.80p90.80p89.00p89.00p34,545
Feb 18, 202589.20p90.00p89.00p89.00p100,269
Feb 17, 202590.80p90.80p89.00p89.00p14,460
Feb 14, 202590.80p91.00p89.36p89.40p30,332
Feb 13, 202589.20p89.57p89.20p89.70p14,505
Feb 12, 202589.20p92.00p89.00p90.00p353,720
Feb 11, 202589.00p91.00p89.00p89.00p35,208
Feb 10, 202589.59p92.00p89.59p90.60p76,037
Feb 7, 202588.20p91.00p88.20p91.00p83,783
Feb 6, 202588.40p91.00p88.40p88.40p85,610
Feb 5, 202590.80p91.30p90.33p90.60p527,827
Feb 4, 202592.00p92.00p90.60p92.00p94,478
Feb 3, 202592.00p92.00p90.72p92.00p65,029
Jan 31, 202590.80p92.00p90.61p91.20p74,374
Jan 30, 202590.00p91.60p90.00p90.60p470,667
Jan 29, 202590.00p92.00p90.00p90.00p28,303
Jan 28, 202590.00p91.80p90.00p90.60p417,735
Jan 27, 202591.80p92.00p90.00p90.00p170,331
Jan 24, 202590.00p91.40p90.00p90.00p28,498
Jan 23, 202590.00p91.46p90.00p90.00p42,917
Jan 22, 202590.40p90.40p90.40p90.70p62,757
Jan 21, 202590.20p91.80p90.20p91.00p70,632
Jan 20, 202590.50p91.46p90.20p90.90p182,651
Jan 17, 202590.40p90.50p90.40p90.40p33,983
Jan 16, 202591.00p91.46p90.00p90.00p44,676
Jan 15, 202590.80p91.62p89.50p91.10p308,960
Jan 14, 202589.65p90.80p89.65p90.00p23,821
Jan 13, 202590.46p90.46p89.65p90.00p8,502
Jan 10, 202590.00p90.40p89.40p89.40p52,776
Jan 9, 202589.00p91.00p89.00p91.00p42,373
Jan 8, 202590.00p91.80p89.56p89.90p12,528
Jan 7, 202590.80p91.50p90.60p90.60p146,210
Jan 6, 202590.20p91.80p90.20p90.80p287,665
Jan 3, 202590.00p91.21p90.00p90.00p297,961
Jan 2, 202591.80p92.00p89.00p92.00p25,458
Dec 31, 202488.80p91.80p88.80p91.80p230
Dec 30, 202491.80p92.00p91.36p92.00p827
Dec 27, 202491.80p92.00p91.21p92.00p768
Dec 24, 202491.80p92.00p90.21p92.00p27,202
Showing 1 to 50 of 253
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00