UK Markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
96.80-1.10 (-1.12%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202197.2098.8096.8096.8096.80184,348
14 Oct 202197.0097.8097.0097.9097.9093,968
13 Oct 202197.6098.2097.1497.9097.90128,249
12 Oct 202197.2097.8097.2097.9097.90155,343
11 Oct 202198.0098.8096.8098.2098.20232,946
08 Oct 202197.6098.8097.6098.8098.80212,296
07 Oct 202198.8298.8298.0098.5098.50116,867
06 Oct 202198.7598.7597.8898.5098.50790,293
05 Oct 202198.4299.0097.7298.5098.5094,251
04 Oct 202198.4098.5297.9098.0098.00275,539
01 Oct 202198.0098.4197.0097.0097.00568,834
30 Sept 202198.0098.8097.6798.0098.00333,514
29 Sept 202198.0099.2098.0099.0099.00191,851
28 Sept 202198.2099.2198.0098.6098.60174,339
27 Sept 202198.6098.6098.2098.6098.60153,061
24 Sept 202198.4099.4098.2098.8098.80477,528
23 Sept 202199.2099.4098.6099.0099.0062,113
22 Sept 202198.8099.1698.5398.6098.601,395,678
21 Sept 202199.8099.8098.4098.4098.40766,855
20 Sept 202199.20100.0098.2099.4099.40236,866
17 Sept 202197.0099.0097.0099.0099.00236,269
16 Sept 202197.0098.0096.6097.3097.30411,723
15 Sept 202196.0096.8596.0096.8096.80317,857
14 Sept 202196.4096.4096.0096.2096.2027,608
13 Sept 202196.0296.3996.0096.0096.0057,986
10 Sept 202195.4096.2594.5096.2096.20101,438
09 Sept 202195.8096.2095.4095.9095.90133,135
08 Sept 202196.0096.6095.4095.9095.90623,425
07 Sept 202196.0096.0094.5095.0095.00191,606
06 Sept 202194.4096.0094.3194.4094.40311,290
03 Sept 202194.6095.5794.4094.4094.40387,704
02 Sept 202195.8096.0094.4094.4094.40146,751
01 Sept 202195.2095.7395.0095.2095.20132,993
31 Aug 202195.4096.0095.2495.6095.6080,164
27 Aug 202195.8098.0094.5095.4095.40137,542
26 Aug 202195.0095.8094.3295.0095.0053,216
25 Aug 202196.0096.0094.4095.0095.00187,500
24 Aug 202196.2096.4094.4094.4094.401,252,813
23 Aug 202195.0095.9494.4495.0095.00109,921
20 Aug 202196.0496.0494.8095.5095.5057,591
19 Aug 202195.0096.2095.0095.2095.20435,982
18 Aug 202195.0096.0095.0095.0095.00508,474
17 Aug 202196.0096.1893.8095.0095.001,221,105
16 Aug 202195.6095.6095.4995.1095.101,509
13 Aug 202195.8296.0095.2095.2095.2055,099
12 Aug 202195.0096.0094.0095.0095.001,218,521
11 Aug 202195.0095.0094.4094.7094.70650,089
10 Aug 202194.0094.4594.0094.5094.5084,091
09 Aug 202195.0095.2094.1695.2095.20407,169
06 Aug 202195.8095.8094.0094.4094.40166,927
05 Aug 202195.6096.0094.3295.6095.60169,897
05 Aug 20211.375 Dividend
04 Aug 202195.4995.4995.0795.5094.1387,303
03 Aug 202195.6995.6995.1095.7094.32120,977
02 Aug 202195.0095.6995.0095.5094.1383,100
30 Jul 202195.6096.2095.3095.6094.2259,826
29 Jul 202195.2096.2094.4095.0093.63294,979
28 Jul 202196.0096.2095.5095.5094.1355,175
27 Jul 202195.0095.6995.0095.0093.63404,969
26 Jul 202196.0096.0095.0095.5094.13107,067
23 Jul 202195.8095.8094.8295.7094.32519,353
22 Jul 202193.8095.0093.6095.0093.63468,085
21 Jul 202194.8194.8194.1194.2092.8428,534
20 Jul 202195.0095.2093.8095.2093.83139,081
19 Jul 202194.8295.0094.1094.4093.04130,004
16 Jul 202194.8095.0094.0194.3092.9458,678
15 Jul 202194.2095.0993.5093.6092.25438,997
14 Jul 202194.8095.0094.2094.6093.24162,633
13 Jul 202194.8094.8094.2094.5093.1495,464
12 Jul 202194.4095.0094.2094.2092.8480,469
09 Jul 202195.0095.0094.3594.8093.4441,353
08 Jul 202194.6095.0094.2094.5093.141,185,325
07 Jul 202194.2094.4093.0093.4092.0677,803
06 Jul 202194.0094.1293.5193.7092.35672,644
05 Jul 202194.0094.0093.0093.5092.1596,060
02 Jul 202192.2093.6592.2092.8091.46521,302
01 Jul 202192.6094.0092.4093.1091.7636,091
30 Jun 202194.0094.0093.1394.0092.6511,247
29 Jun 202192.4093.4092.0093.0091.66565,660
28 Jun 202192.0093.2092.0092.8091.46183,986
25 Jun 202191.6092.2091.0091.8090.48423,083
24 Jun 202192.0092.1890.8091.3089.99197,174
23 Jun 202190.8092.1990.8091.2089.89154,958
22 Jun 202191.8092.2091.0091.8090.48453,647
21 Jun 202192.0092.0090.7892.0090.68210,235
18 Jun 202191.0091.0090.2090.6089.30111,234
17 Jun 202190.8091.0090.4090.7089.3932,286
16 Jun 202190.8090.8090.3890.8089.49343,125
15 Jun 202190.0090.4789.8090.0088.70165,127
14 Jun 202190.2090.8090.0090.0088.70173,254
11 Jun 202190.0090.6090.0090.0088.70128,247
10 Jun 202191.0091.0090.0091.0089.6974,779
09 Jun 202189.8090.8089.6790.8089.49168,191
08 Jun 202189.5989.8089.4589.8088.511,507,590
07 Jun 202189.2090.0089.0090.0088.70159,737
04 Jun 202189.4090.6089.4089.4088.11226,674
03 Jun 202189.2090.0089.2089.4088.11291,799
02 Jun 202189.8090.4089.6389.9088.61177,276
01 Jun 202191.0091.0090.0090.1088.8089,092
28 May 202189.4089.6289.4089.4088.111,046,967
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...