1. Share Prices

  2. Starwood European Real Estate Finance Limited (SWEF)

86.25p+0.75 (+0.88%)09 Sep 2025, 09:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Starwood European Real Estate Finance Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 202586.97p87.50p86.97p86.25p21,918
Sep 8, 202585.50p87.00p85.50p85.50p23,766
Sep 5, 202587.01p87.01p87.01p87.25p18,545
Sep 4, 202585.50p87.02p85.50p87.00p125,249
Sep 3, 202586.69p89.00p86.69p87.25p1,511
Sep 2, 202586.67p89.00p86.67p87.25p9,122
Sep 1, 202585.50p89.00p85.50p87.50p3,137
Aug 29, 202586.61p89.00p86.61p87.25p13,380
Aug 28, 202585.50p89.00p85.50p87.25p27,444
Aug 27, 202586.00p89.00p85.50p87.25p80,290
Aug 26, 202589.00p89.00p86.00p87.00p65,806
Aug 22, 202587.25p89.00p86.66p87.25p532,396
Aug 21, 202586.66p86.66p86.66p87.25p5,388
Aug 20, 202588.06p88.06p88.05p87.75p200,011
Aug 19, 202585.50p88.00p85.50p87.50p237,680
Aug 18, 202588.00p88.50p87.72p87.50p20,037
Aug 15, 202589.00p89.00p86.50p86.50p26,797
Aug 14, 202585.00p88.00p85.00p87.00p56,529
Aug 13, 202588.00p88.00p87.50p88.00p40,175
Aug 12, 202588.00p88.00p86.50p87.50p78,536
Aug 11, 202587.00p87.84p87.00p87.00p3,006
Aug 8, 202588.00p88.00p87.10p87.25p30,497
Aug 7, 202586.50p88.00p86.50p88.00p8,926
Aug 6, 202586.50p88.00p86.50p87.00p498,212
Aug 5, 202586.00p87.50p86.00p87.00p101,281
Aug 4, 202587.00p87.00p86.51p86.75p10,596
Aug 1, 202587.00p88.00p86.00p86.00p33,479
Jul 31, 202587.50p88.00p87.50p88.25p261
Jul 30, 202590.00p90.00p87.50p87.50p36,697
Jul 29, 202589.00p89.00p88.00p89.25p1,048,109
Jul 28, 202589.00p89.00p88.00p88.00p26,481
Jul 25, 202587.50p88.80p87.11p87.75p85,721
Jul 24, 202587.28p87.29p87.28p87.50p5,366
Jul 23, 202587.28p87.28p87.28p87.50p3,742
Jul 22, 202587.26p88.48p87.26p88.00p4,329
Jul 21, 202588.30p88.50p86.50p88.00p177,102
Jul 18, 202588.50p88.50p86.50p87.50p22,295
Jul 16, 202587.18p88.24p87.18p87.50p80,163
Jul 15, 202588.00p88.00p87.11p87.25p110
Jul 14, 202588.00p88.00p86.51p86.75p21,769
Jul 11, 202587.50p88.00p86.50p86.50p43,583
Jul 10, 202587.00p88.50p87.00p87.00p24,666
Jul 9, 202587.00p88.50p87.00p87.75p45,768
Jul 8, 202588.50p90.50p86.50p87.00p116,694
Jul 7, 202588.00p88.00p86.50p88.00p18,034
Jul 4, 202587.00p88.00p87.00p87.00p42
Jul 3, 202586.50p87.50p86.50p87.00p43,517
Jul 2, 202586.50p88.00p86.50p87.00p55,669
Jul 1, 202586.50p88.00p86.50p87.50p17,791
Jun 30, 202587.00p88.00p87.00p87.50p3,037
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.