Advertisement
U.S. markets closed

Starwood European Real Estate Finance (SWEF.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
92.20-1.80 (-1.91%)
At close: 04:35PM GMT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202493.0094.6092.2092.2092.208,308
Mar 27, 202494.0094.7093.0094.0094.00174,771
Mar 26, 202495.0095.0093.6694.0094.0022
Mar 25, 202493.0093.6693.0093.0093.002,588
Mar 22, 202495.0095.0093.0095.0095.0027,675
Mar 21, 202495.0095.0092.9195.0095.0021,991
Mar 20, 202494.8095.0092.7195.0095.00112,275
Mar 19, 202494.8095.0092.6195.0095.0067,647
Mar 18, 202492.2093.6092.2093.6093.6018,618
Mar 15, 202493.0093.8092.4093.6093.60190,838
Mar 14, 202492.0094.0092.0093.1093.10760,247
Mar 13, 202493.8094.0092.0092.2092.20265,603
Mar 12, 202492.2093.1192.0092.0092.0069,043
Mar 11, 202492.0094.4592.0093.0093.00306,871
Mar 08, 202492.2094.8092.2093.0093.0055,372
Mar 07, 202493.8095.0092.2094.0094.0077,136
Mar 06, 202495.4095.6092.8095.6095.60135,590
Mar 05, 202495.4095.4091.4094.0094.0062,948
Mar 04, 202495.6095.6091.6094.0094.00205,853
Mar 01, 202492.0094.0091.8394.0094.0046,134
Feb 29, 202495.8095.8092.0092.2092.2086,514
Feb 28, 202493.2095.5093.2093.2093.2023,853
Feb 27, 202494.0094.0093.0093.0093.0083,915
Feb 26, 202493.0095.0093.0094.0094.0011,214
Feb 23, 202496.0096.0093.0193.0193.0132,201
Feb 22, 202492.2096.0092.2092.2092.20121,596
Feb 21, 202492.4093.9992.4093.0093.00107,793
Feb 20, 202493.4093.8092.0092.6092.60208,088
Feb 19, 202492.2092.2092.2092.2092.2023,579
Feb 16, 202491.8093.4091.8092.0092.0068,969
Feb 15, 202493.4093.4092.0092.0092.0046,152
Feb 14, 202493.2093.4091.8092.0092.00170,464
Feb 13, 202491.8093.4091.8093.4093.4023,503
Feb 12, 202491.8093.3891.8092.6092.6089,705
Feb 09, 202491.8093.2091.8093.0093.0016,499
Feb 08, 202492.0093.1392.0092.0092.0059,105
Feb 07, 202491.8093.0391.8092.0092.0034,291
Feb 06, 202492.0092.3692.0092.0092.0024,219
Feb 05, 202493.0093.4091.6091.8091.8093,229
Feb 02, 202491.4093.0091.4091.4091.40503,665
Feb 01, 202491.8092.8591.8092.6092.60116,997
Feb 01, 20240.01875 Dividend
Jan 31, 202492.7693.0091.9792.3092.2849,799
Jan 30, 202491.8092.1191.8092.4092.3822,258
Jan 29, 202493.2093.2091.6092.0091.9872
Jan 26, 202492.6092.6091.0092.0091.98136,419
Jan 25, 202492.0092.1291.0091.6091.5896,912
Jan 24, 202492.8192.8191.6892.3092.28232,436
Jan 23, 202493.0093.0091.0091.2091.18294,730
Jan 22, 202492.8093.0091.7793.0092.9815,376
Jan 19, 202491.0091.8091.0091.4091.3857,144
Jan 18, 202492.6092.6089.6089.6089.5861,307
Jan 17, 202491.2093.4091.0092.8092.7890,797
Jan 16, 202491.0092.0091.0092.0091.9824,115
Jan 15, 202490.4092.6090.0092.6092.58154,562
Jan 12, 202492.0092.0091.0091.2091.18265,920
Jan 11, 202490.8092.0090.4091.4091.3850,970
Jan 10, 202492.0092.0090.7991.3091.28268,393
Jan 09, 202491.0092.0090.4091.4091.38247,571
Jan 08, 202490.6092.0090.0090.8090.78465,022
Jan 05, 202491.8091.8090.2090.4090.38122,334
Jan 04, 202490.3791.8090.2990.6090.5842,645
Jan 03, 202491.0092.0089.9591.0090.98224,943
Jan 02, 202490.0091.0089.6190.4090.381,892,603
Dec 29, 202389.6090.9889.6090.4090.3818,193
Dec 28, 202389.6091.0089.6090.4090.3828,967
Dec 27, 202389.6091.0089.6089.8089.7821,000
Dec 22, 202389.4091.0089.4091.0090.98998,282
Dec 21, 202389.4091.0089.4089.4089.3814,552
Dec 20, 202389.4090.9989.4089.4089.3838,345
Dec 19, 202389.0090.9989.0089.5089.4820,416
Dec 18, 202389.0091.0089.0089.0088.9819,234
Dec 15, 202391.0091.0089.3091.0090.982,013
Dec 14, 202391.8092.0090.2092.0091.9870,572
Dec 13, 202390.6091.8089.0090.8090.78522,300
Dec 12, 202391.0092.4089.0090.4090.38107,636
Dec 11, 202388.6090.5388.6088.6088.58367,447
Dec 08, 202389.4090.6088.6089.0088.98421,438
Dec 07, 202389.4090.6089.4090.0089.98392,080
Dec 06, 202390.8091.7190.8090.8090.7862,655
Dec 05, 202389.6092.0089.6090.8090.7850,158
Dec 04, 202390.0090.6890.0090.0089.985,042
Dec 01, 202389.6091.0089.6090.8090.78362,110
Nov 30, 202390.9391.3890.9390.8090.7843,780
Nov 29, 202391.6091.6090.5091.0090.9849,261
Nov 28, 202391.0091.8090.4791.0090.98170,181
Nov 27, 202390.8090.8090.2990.2090.1889,466
Nov 24, 202391.0091.0089.4089.4089.3874,355
Nov 23, 202390.0790.0790.0790.2090.185,700
Nov 22, 202389.4090.0789.4089.4089.3854,894
Nov 21, 202390.0090.4088.9590.4090.3858,899
Nov 20, 202390.0090.0088.4289.5089.4879,911
Nov 17, 202387.4089.4087.4089.4089.3839,904
Nov 16, 202387.4089.2087.4089.0088.9846,568
Nov 15, 202389.4089.4087.8588.6088.58170,333
Nov 14, 202387.4089.4087.4089.4089.38720,508
Nov 13, 202388.0088.4987.6088.0087.9837,509
Nov 10, 202387.4088.1687.4087.4087.3876,063
Nov 09, 202388.0088.6787.4087.4087.38730,921
Nov 08, 202387.8088.6787.7988.0087.98552,192
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...