UK Markets open in 1 hr 6 mins

Starwood European Real Estate Finance Ltd. (SWEF.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
95.50-0.10 (-0.10%)
At close: 4:27PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Aug 2021------
02 Aug 202195.0095.6995.0095.5095.5083,100
30 Jul 202195.6096.2095.3095.6095.6059,826
29 Jul 202195.2096.2094.4095.0095.00294,979
28 Jul 202196.0096.2095.5095.5095.5055,175
27 Jul 202195.0095.6995.0095.0095.00404,969
26 Jul 202196.0096.0095.0095.5095.50107,067
23 Jul 202195.8095.8094.8295.7095.70519,353
22 Jul 202193.8095.0093.6095.0095.00468,085
21 Jul 202194.8194.8194.1194.2094.2028,534
20 Jul 202195.0095.2093.8095.2095.20139,081
19 Jul 202194.8295.0094.1094.4094.40130,004
16 Jul 202194.8095.0094.0194.3094.3058,678
15 Jul 202194.2095.0993.5093.6093.60438,997
14 Jul 202194.8095.0094.2094.6094.60162,633
13 Jul 20210.950.950.940.940.9495,464
12 Jul 202194.4095.0094.2094.2094.2080,469
09 Jul 202195.0095.0094.3594.8094.8041,353
08 Jul 202194.6095.0094.2094.5094.501,185,325
07 Jul 202194.2094.4093.0093.4093.4077,803
06 Jul 202194.0094.1293.5193.7093.70672,644
05 Jul 202194.0094.0093.0093.5093.5096,060
02 Jul 202192.2093.6592.2092.8092.80521,302
01 Jul 202192.6094.0092.4093.1093.1036,091
30 Jun 202194.0094.0093.1394.0094.0011,247
29 Jun 202192.4093.4092.0093.0093.00565,660
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202192.0092.0090.7892.0092.00210,235
18 Jun 202191.0091.0090.2090.6090.60111,234
17 Jun 202190.8091.0090.4090.7090.7032,286
16 Jun 202190.8090.8090.3890.8090.80343,125
15 Jun 202190.0090.4789.8090.0090.00165,127
14 Jun 202190.2090.8090.0090.0090.00173,254
11 Jun 202190.0090.6090.0090.0090.00128,247
10 Jun 202191.0091.0090.0091.0091.0074,779
09 Jun 202189.8090.8089.6790.8090.80168,191
08 Jun 202189.5989.8089.4589.8089.801,507,590
07 Jun 202189.2090.0089.0090.0090.00159,737
04 Jun 202189.4090.6089.4089.4089.40226,674
03 Jun 202189.2090.0089.2089.4089.40291,799
02 Jun 202189.8090.4089.6389.9089.90177,276
01 Jun 202191.0091.0090.0090.1090.1089,092
28 May 202189.4089.6289.4089.4089.401,046,967
27 May 202190.0090.0089.6089.6089.60172,410
26 May 202190.0090.0089.4089.6089.6045,863
25 May 202190.0090.0089.3789.8089.8037,922
24 May 202189.4490.0089.4489.8089.805,995,137
21 May 202190.0090.0089.5689.8089.80194,606
20 May 202190.2090.2089.6089.9089.90133,699
19 May 202190.0090.2089.2090.0090.00342,345
18 May 202189.6089.8089.3589.4089.40594,245
17 May 202190.0091.0089.4090.3090.30200,152
14 May 202190.2091.0489.2089.5089.502,262,943
13 May 202191.4091.6090.4091.4091.40323,954
12 May 202191.4091.6090.9091.4091.4083,492
11 May 202192.2092.2090.8091.2091.201,020,781
10 May 202192.0092.0091.4091.9091.90235,508
07 May 202190.6091.8090.6091.7091.70128,045
06 May 202190.7491.0090.4791.2091.201,427,083
06 May 20211.375 Dividend
05 May 202190.6091.6090.6091.3089.93849,768
04 May 202190.4091.8090.2090.9089.53301,992
30 Apr 202190.8091.4890.6090.8089.43224,768
29 Apr 202192.4092.4090.9091.0089.63214,526
28 Apr 202192.0092.6092.0092.0090.611,994,117
27 Apr 202192.8093.2092.0092.4091.01511,225
26 Apr 202192.0093.0092.0092.0090.612,350,145
23 Apr 202189.6092.4089.6092.0090.61305,739
22 Apr 202189.2089.6088.6089.6088.25153,137
21 Apr 202188.4089.4988.0788.5087.17237,192
20 Apr 202188.0088.2087.6088.2086.87365,943
19 Apr 202188.4089.0087.6087.9086.58464,692
16 Apr 202188.4088.6087.6088.2086.87171,406
15 Apr 202187.6088.3987.6087.9086.58119,920
14 Apr 202189.2089.4087.8087.7086.38171,264
13 Apr 202187.8089.2087.8089.2087.86169,772
12 Apr 202188.0089.0087.0988.3086.97134,059
09 Apr 202188.6088.6087.1788.2086.87240,666
08 Apr 202187.2088.8087.0088.8087.46483,914
07 Apr 202186.6088.2086.0087.8086.48204,621
06 Apr 202186.4086.5585.4086.0084.70285,746
01 Apr 202184.4085.4084.2085.4084.11441,078
31 Mar 202184.6085.6084.6084.6083.33315,220
30 Mar 202184.4085.0884.4084.6083.33686,692
29 Mar 202184.8085.3184.2085.1083.82221,066
26 Mar 202184.6085.0084.2084.7083.42516,359
25 Mar 202185.4085.7884.0084.2082.93752,731
24 Mar 202185.6086.3285.0085.3084.021,449,769
23 Mar 202186.8086.8085.8386.0084.70480,070
22 Mar 202187.6087.8086.6086.9085.59414,995
19 Mar 202188.0088.0086.6087.2085.89477,636
18 Mar 202187.0087.6086.8787.4086.08314,575
17 Mar 202187.0087.3086.8087.2085.892,205,987
16 Mar 202187.0087.7086.6087.0085.691,077,996
15 Mar 202188.0088.0087.0087.3085.99210,888
12 Mar 202186.6087.4086.6087.2085.89339,730
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...