Starwood European Real Estate Finance Limited Historic Prices

Date	Open	High	Low	Close	Volume
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
Dec 23, 2024	91.80p	92.00p	90.21p	92.00p	9,422
Dec 20, 2024	90.00p	90.21p	90.00p	90.00p	68,901
Dec 19, 2024	88.80p	91.80p	88.80p	90.00p	1,013,443
Dec 18, 2024	89.00p	90.00p	89.00p	89.00p	47,502
Dec 17, 2024	90.40p	90.40p	89.00p	89.00p	39,252
Dec 16, 2024	90.20p	90.70p	90.20p	90.80p	2,262,939
Dec 13, 2024	91.40p	91.80p	90.40p	90.90p	104,951
Dec 12, 2024	91.20p	91.60p	91.00p	91.40p	801,556
Dec 11, 2024	91.20p	92.46p	91.20p	91.60p	153,651
Dec 10, 2024	90.80p	91.80p	90.02p	91.80p	475,247
Dec 9, 2024	90.00p	92.80p	89.80p	90.20p	258,538
Dec 6, 2024	91.00p	91.10p	90.09p	90.20p	89,870
Dec 5, 2024	89.00p	91.40p	89.00p	91.40p	240,836
Dec 4, 2024	89.20p	89.63p	89.00p	89.00p	37,509
Dec 3, 2024	89.00p	91.60p	89.00p	91.60p	44,924
Dec 2, 2024	91.40p	91.40p	89.40p	89.40p	31,602
Nov 29, 2024	91.40p	91.40p	89.20p	89.40p	1,712,358
Nov 28, 2024	90.00p	91.11p	90.00p	90.00p	42,503
Nov 27, 2024	90.20p	91.60p	90.17p	91.60p	49,364
Nov 26, 2024	91.40p	91.60p	90.00p	91.60p	38,835
Nov 25, 2024	90.00p	91.60p	90.00p	90.00p	30,370
Nov 22, 2024	91.80p	91.80p	90.00p	90.00p	8,908
Nov 21, 2024	90.00p	92.00p	90.00p	92.00p	1,125,906
Nov 20, 2024	90.20p	90.80p	90.00p	90.20p	220,215
Nov 19, 2024	90.20p	91.29p	89.19p	90.20p	47,028
Nov 18, 2024	90.80p	91.00p	89.19p	91.00p	4,074
Nov 15, 2024	89.00p	90.50p	89.00p	89.00p	61,660
Nov 14, 2024	89.00p	90.40p	89.00p	90.40p	53,292
Nov 13, 2024	89.00p	89.42p	89.00p	89.00p	10,056
Nov 12, 2024	89.20p	89.41p	89.00p	89.00p	2,655
Nov 11, 2024	89.40p	89.41p	89.20p	90.00p	6,241
Nov 8, 2024	89.20p	92.80p	89.00p	89.00p	66,488
Nov 7, 2024	89.20p	89.40p	89.01p	89.40p	68,853
Nov 6, 2024	91.80p	91.80p	90.40p	90.80p	12,044
Nov 5, 2024	91.60p	91.60p	90.50p	90.70p	82,314
Nov 4, 2024	90.80p	92.80p	90.20p	91.40p	59,052
Nov 1, 2024	90.00p	91.06p	90.00p	90.00p	8,384
Oct 31, 2024	92.80p	93.00p	90.20p	91.60p	6,624
Oct 30, 2024	91.40p	91.94p	90.46p	91.20p	226,913
Oct 29, 2024	90.00p	90.46p	90.00p	90.70p	36,139
Oct 28, 2024	90.20p	92.40p	90.20p	90.60p	56,552
Oct 25, 2024	90.00p	91.80p	90.00p	91.00p	318,713
Oct 24, 2024	90.00p	90.00p	90.00p	90.00p	50,849
Oct 23, 2024	89.20p	92.76p	89.20p	89.60p	128,634
Oct 22, 2024	89.00p	90.00p	89.00p	89.00p	96,911
Oct 21, 2024	91.00p	92.40p	89.00p	89.00p	151,319

1 2 3 4 5 6

Next >

Showing 1 to 50 of 254

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
Ithaca Energy PLC	118.00	6.88
Raspberry Pi Holdings PLC	662.00	5.92
Endeavour Mining PLC	1,495.00	4.91
Fresnillo PLC	649.50	4.51
Ocado Group PLC	315.20	4.27
Marks And Spencer Group PLC	389.30	3.68

Fallers

Company	Price	% Chg
Plus500 LTD	2,560.00	-5.47
Trainline PLC	413.60	-4.26
Integrafin Holdings PLC	331.00	-4.20
Foresight Group Holdings Limited	398.00	-3.16
Marshalls PLC	285.50	-3.06
B&M European Value Retail S.A.	356.80	-2.78

Risers/fallers data from previous trading day. Today's data available from 8:15am.

Starwood European Real Estate Finance Limited (SWEF)

Starwood European Real Estate Finance Limited Historic Prices

Most Read

Receive our daily news email

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

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email