Starwood European Real Estate Finance Ltd. (SWEF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 91.20 | 93.00 | 91.20 | 93.00 | 93.00 | 6,608 |
| 25 Apr 2024 | 91.40 | 93.00 | 91.40 | 92.00 | 92.00 | 14,093 |
| 24 Apr 2024 | 91.20 | 92.05 | 91.00 | 91.20 | 91.20 | 107,156 |
| 23 Apr 2024 | 91.50 | 91.50 | 91.50 | 92.00 | 92.00 | 3,177 |
| 22 Apr 2024 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 26,312 |
| 19 Apr 2024 | 92.00 | 92.00 | 91.40 | 92.00 | 92.00 | 41,527 |
| 18 Apr 2024 | 91.00 | 92.80 | 91.00 | 92.00 | 92.00 | 8,342 |
| 17 Apr 2024 | 92.80 | 92.80 | 91.20 | 92.00 | 92.00 | 41,833 |
| 16 Apr 2024 | 92.80 | 93.00 | 91.45 | 93.00 | 93.00 | 83,984 |
| 15 Apr 2024 | 91.00 | 92.00 | 91.00 | 91.90 | 91.90 | 101,312 |
| 12 Apr 2024 | 92.80 | 92.80 | 91.70 | 92.80 | 92.80 | 30,289 |
| 11 Apr 2024 | 92.80 | 93.60 | 91.40 | 92.40 | 92.40 | 35,437 |
| 10 Apr 2024 | 93.60 | 93.80 | 92.20 | 92.50 | 92.50 | 2,425,429 |
| 09 Apr 2024 | 94.00 | 94.00 | 92.40 | 93.00 | 93.00 | 276,551 |
| 08 Apr 2024 | 94.00 | 95.20 | 92.20 | 94.00 | 94.00 | 162,337 |
| 05 Apr 2024 | 91.60 | 95.20 | 91.51 | 93.00 | 93.00 | 52,213 |
| 04 Apr 2024 | 92.80 | 93.00 | 92.00 | 92.50 | 92.50 | 81,781 |
| 03 Apr 2024 | 93.00 | 93.00 | 91.67 | 93.00 | 93.00 | 56,263 |
| 02 Apr 2024 | 92.20 | 94.00 | 91.00 | 93.80 | 93.80 | 106,039 |
| 28 Mar 2024 | 93.00 | 94.60 | 92.20 | 92.20 | 92.20 | 8,307 |
| 27 Mar 2024 | 94.00 | 94.70 | 93.00 | 94.00 | 94.00 | 174,771 |
| 26 Mar 2024 | 95.00 | 95.00 | 93.66 | 94.00 | 94.00 | 22 |
| 25 Mar 2024 | 93.00 | 93.66 | 93.00 | 93.00 | 93.00 | 2,588 |
| 22 Mar 2024 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | 27,675 |
| 21 Mar 2024 | 95.00 | 95.00 | 92.91 | 95.00 | 95.00 | 21,991 |
| 20 Mar 2024 | 94.80 | 95.00 | 92.71 | 95.00 | 95.00 | 112,275 |
| 19 Mar 2024 | 94.80 | 95.00 | 92.61 | 95.00 | 95.00 | 67,647 |
| 18 Mar 2024 | 92.20 | 93.60 | 92.20 | 93.60 | 93.60 | 18,618 |
| 15 Mar 2024 | 93.00 | 93.80 | 92.40 | 93.60 | 93.60 | 190,838 |
| 14 Mar 2024 | 92.00 | 94.00 | 92.00 | 93.10 | 93.10 | 760,247 |
| 13 Mar 2024 | 93.80 | 94.00 | 92.00 | 92.20 | 92.20 | 265,603 |
| 12 Mar 2024 | 92.20 | 93.11 | 92.00 | 92.00 | 92.00 | 69,043 |
| 11 Mar 2024 | 92.00 | 94.45 | 92.00 | 93.00 | 93.00 | 306,871 |
| 08 Mar 2024 | 92.20 | 94.80 | 92.20 | 93.00 | 93.00 | 55,372 |
| 07 Mar 2024 | 93.80 | 95.00 | 92.20 | 94.00 | 94.00 | 77,136 |
| 06 Mar 2024 | 95.40 | 95.60 | 92.80 | 95.60 | 95.60 | 135,590 |
| 05 Mar 2024 | 95.40 | 95.40 | 91.40 | 94.00 | 94.00 | 62,948 |
| 04 Mar 2024 | 95.60 | 95.60 | 91.60 | 94.00 | 94.00 | 205,853 |
| 01 Mar 2024 | 92.00 | 94.00 | 91.83 | 94.00 | 94.00 | 46,134 |
| 29 Feb 2024 | 95.80 | 95.80 | 92.00 | 92.20 | 92.20 | 86,514 |
| 28 Feb 2024 | 93.20 | 95.50 | 93.20 | 93.20 | 93.20 | 23,853 |
| 27 Feb 2024 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 83,915 |
| 26 Feb 2024 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 11,214 |
| 23 Feb 2024 | 96.00 | 96.00 | 93.01 | 93.01 | 93.01 | 32,201 |
| 22 Feb 2024 | 92.20 | 96.00 | 92.20 | 92.20 | 92.20 | 121,596 |
| 21 Feb 2024 | 92.40 | 93.99 | 92.40 | 93.00 | 93.00 | 107,793 |
| 20 Feb 2024 | 93.40 | 93.80 | 92.00 | 92.60 | 92.60 | 208,088 |
| 19 Feb 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 23,579 |
| 16 Feb 2024 | 91.80 | 93.40 | 91.80 | 92.00 | 92.00 | 68,969 |
| 15 Feb 2024 | 93.40 | 93.40 | 92.00 | 92.00 | 92.00 | 46,152 |
| 14 Feb 2024 | 93.20 | 93.40 | 91.80 | 92.00 | 92.00 | 170,464 |
| 13 Feb 2024 | 91.80 | 93.40 | 91.80 | 93.40 | 93.40 | 23,503 |
| 12 Feb 2024 | 91.80 | 93.38 | 91.80 | 92.60 | 92.60 | 89,705 |
| 09 Feb 2024 | 91.80 | 93.20 | 91.80 | 93.00 | 93.00 | 16,499 |
| 08 Feb 2024 | 92.00 | 93.13 | 92.00 | 92.00 | 92.00 | 59,105 |
| 07 Feb 2024 | 91.80 | 93.03 | 91.80 | 92.00 | 92.00 | 34,291 |
| 06 Feb 2024 | 92.00 | 92.36 | 92.00 | 92.00 | 92.00 | 24,219 |
| 05 Feb 2024 | 93.00 | 93.40 | 91.60 | 91.80 | 91.80 | 93,229 |
| 02 Feb 2024 | 91.40 | 93.00 | 91.40 | 91.40 | 91.40 | 503,665 |
| 01 Feb 2024 | 91.80 | 92.85 | 91.80 | 92.60 | 92.60 | 116,997 |
| 01 Feb 2024 | 0.01875 Dividend | |||||
| 31 Jan 2024 | 92.76 | 93.00 | 91.97 | 92.30 | 92.28 | 49,799 |
| 30 Jan 2024 | 91.80 | 92.11 | 91.80 | 92.40 | 92.38 | 22,258 |
| 29 Jan 2024 | 93.20 | 93.20 | 91.60 | 92.00 | 91.98 | 72 |
| 26 Jan 2024 | 92.60 | 92.60 | 91.00 | 92.00 | 91.98 | 136,419 |
| 25 Jan 2024 | 92.00 | 92.12 | 91.00 | 91.60 | 91.58 | 96,912 |
| 24 Jan 2024 | 92.81 | 92.81 | 91.68 | 92.30 | 92.28 | 232,436 |
| 23 Jan 2024 | 93.00 | 93.00 | 91.00 | 91.20 | 91.18 | 294,730 |
| 22 Jan 2024 | 92.80 | 93.00 | 91.77 | 93.00 | 92.98 | 15,376 |
| 19 Jan 2024 | 91.00 | 91.80 | 91.00 | 91.40 | 91.38 | 57,144 |
| 18 Jan 2024 | 92.60 | 92.60 | 89.60 | 89.60 | 89.58 | 61,307 |
| 17 Jan 2024 | 91.20 | 93.40 | 91.00 | 92.80 | 92.78 | 90,797 |
| 16 Jan 2024 | 91.00 | 92.00 | 91.00 | 92.00 | 91.98 | 24,115 |
| 15 Jan 2024 | 90.40 | 92.60 | 90.00 | 92.60 | 92.58 | 154,562 |
| 12 Jan 2024 | 92.00 | 92.00 | 91.00 | 91.20 | 91.18 | 265,920 |
| 11 Jan 2024 | 90.80 | 92.00 | 90.40 | 91.40 | 91.38 | 50,970 |
| 10 Jan 2024 | 92.00 | 92.00 | 90.79 | 91.30 | 91.28 | 268,393 |
| 09 Jan 2024 | 91.00 | 92.00 | 90.40 | 91.40 | 91.38 | 247,571 |
| 08 Jan 2024 | 90.60 | 92.00 | 90.00 | 90.80 | 90.78 | 465,022 |
| 05 Jan 2024 | 91.80 | 91.80 | 90.20 | 90.40 | 90.38 | 122,334 |
| 04 Jan 2024 | 90.37 | 91.80 | 90.29 | 90.60 | 90.58 | 42,645 |
| 03 Jan 2024 | 91.00 | 92.00 | 89.95 | 91.00 | 90.98 | 224,943 |
| 02 Jan 2024 | 90.00 | 91.00 | 89.61 | 90.40 | 90.38 | 1,892,603 |
| 29 Dec 2023 | 89.60 | 90.98 | 89.60 | 90.40 | 90.38 | 18,193 |
| 28 Dec 2023 | 89.60 | 91.00 | 89.60 | 90.40 | 90.38 | 28,967 |
| 27 Dec 2023 | 89.60 | 91.00 | 89.60 | 89.80 | 89.78 | 21,000 |
| 22 Dec 2023 | 89.40 | 91.00 | 89.40 | 91.00 | 90.98 | 998,282 |
| 21 Dec 2023 | 89.40 | 91.00 | 89.40 | 89.40 | 89.38 | 14,552 |
| 20 Dec 2023 | 89.40 | 90.99 | 89.40 | 89.40 | 89.38 | 38,345 |
| 19 Dec 2023 | 89.00 | 90.99 | 89.00 | 89.50 | 89.48 | 20,416 |
| 18 Dec 2023 | 89.00 | 91.00 | 89.00 | 89.00 | 88.98 | 19,234 |
| 15 Dec 2023 | 91.00 | 91.00 | 89.30 | 91.00 | 90.98 | 2,013 |
| 14 Dec 2023 | 91.80 | 92.00 | 90.20 | 92.00 | 91.98 | 70,572 |
| 13 Dec 2023 | 90.60 | 91.80 | 89.00 | 90.80 | 90.78 | 522,300 |
| 12 Dec 2023 | 91.00 | 92.40 | 89.00 | 90.40 | 90.38 | 107,636 |
| 11 Dec 2023 | 88.60 | 90.53 | 88.60 | 88.60 | 88.58 | 367,447 |
| 08 Dec 2023 | 89.40 | 90.60 | 88.60 | 89.00 | 88.98 | 421,438 |
| 07 Dec 2023 | 89.40 | 90.60 | 89.40 | 90.00 | 89.98 | 392,080 |
| 06 Dec 2023 | 90.80 | 91.71 | 90.80 | 90.80 | 90.78 | 62,655 |
| 05 Dec 2023 | 89.60 | 92.00 | 89.60 | 90.80 | 90.78 | 50,158 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.