Starwood Property Trust, Inc. (LON:0L9F)
London · Delayed Price · Currency is GBP · Price in USD 18.49
-0.02 (-0.12%)
Dec 29, 2025, 4:07 PM BST
Starwood Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 18.50 | 18.67 | 18.48 | 18.51 | 18.51 | 0.17% | 538 |
| Dec 23, 2025 | 18.63 | 18.64 | 18.45 | 18.48 | 18.48 | -0.16% | 640 |
| Dec 22, 2025 | 18.60 | 18.60 | 18.40 | 18.51 | 18.51 | 0.51% | 1,532 |
| Dec 19, 2025 | 18.42 | 18.45 | 18.40 | 18.42 | 18.42 | -0.59% | 642 |
| Dec 18, 2025 | 18.57 | 18.59 | 18.47 | 18.53 | 18.53 | 0.41% | 928 |
| Dec 17, 2025 | 18.37 | 18.50 | 18.37 | 18.45 | 18.45 | 0.38% | 2,997 |
| Dec 16, 2025 | 18.51 | 18.51 | 18.34 | 18.38 | 18.38 | -0.59% | 5,626 |
| Dec 15, 2025 | 18.74 | 18.74 | 18.45 | 18.49 | 18.49 | -0.06% | 918 |
| Dec 12, 2025 | 18.55 | 18.61 | 18.50 | 18.50 | 18.50 | -0.27% | 1,877 |
| Dec 11, 2025 | 18.63 | 18.63 | 18.55 | 18.55 | 18.55 | 0.71% | 461 |
| Dec 10, 2025 | 18.23 | 18.51 | 18.23 | 18.42 | 18.42 | 0.66% | 654 |
| Dec 9, 2025 | 18.35 | 18.44 | 18.24 | 18.30 | 18.30 | -0.21% | 240 |
| Dec 8, 2025 | 18.22 | 18.39 | 18.17 | 18.34 | 18.34 | 0.13% | 1,610 |
| Dec 5, 2025 | 18.22 | 18.33 | 18.22 | 18.32 | 18.32 | -0.11% | 306 |
| Dec 4, 2025 | 18.53 | 18.53 | 18.34 | 18.34 | 18.34 | -0.45% | 982 |
| Dec 3, 2025 | 18.23 | 18.42 | 18.21 | 18.42 | 18.42 | 1.35% | 536 |
| Dec 2, 2025 | 18.37 | 18.37 | 18.17 | 18.17 | 18.17 | -0.88% | 2,856 |
| Dec 1, 2025 | 18.24 | 18.42 | 18.23 | 18.34 | 18.34 | 0.22% | 2,193 |
| Nov 28, 2025 | 18.43 | 18.50 | 18.29 | 18.30 | 18.30 | -0.57% | 1,619 |
| Nov 26, 2025 | 18.35 | 18.53 | 18.35 | 18.40 | 18.40 | 0.87% | 1,935 |
| Nov 25, 2025 | 17.83 | 18.25 | 17.83 | 18.24 | 18.24 | 2.42% | 236 |
| Nov 24, 2025 | 17.91 | 17.92 | 17.77 | 17.81 | 17.81 | -0.89% | 964 |
| Nov 21, 2025 | 17.53 | 17.97 | 17.45 | 17.97 | 17.97 | 1.98% | 1,750 |
| Nov 20, 2025 | 17.99 | 17.99 | 17.58 | 17.62 | 17.62 | 0.30% | 437 |
| Nov 19, 2025 | 17.62 | 17.66 | 17.54 | 17.57 | 17.57 | 0.06% | 322 |
| Nov 18, 2025 | 17.59 | 17.62 | 17.48 | 17.56 | 17.56 | -1.46% | 570 |
| Nov 17, 2025 | 17.85 | 17.90 | 17.82 | 17.82 | 17.82 | 0.45% | 3,443 |
| Nov 14, 2025 | 17.87 | 18.15 | 17.74 | 17.74 | 17.74 | -1.11% | 1,106 |
| Nov 13, 2025 | 17.88 | 18.04 | 17.88 | 17.94 | 17.94 | -0.11% | 1,689 |
| Nov 12, 2025 | 18.20 | 18.20 | 17.95 | 17.96 | 17.96 | -0.94% | 7,803 |
| Nov 11, 2025 | 18.05 | 18.14 | 17.88 | 18.13 | 18.13 | 0.23% | 1,284 |
| Nov 10, 2025 | 18.39 | 18.49 | 17.84 | 18.09 | 18.09 | -1.37% | 5,566 |
| Nov 7, 2025 | 18.25 | 18.38 | 18.25 | 18.34 | 18.34 | -0.01% | 1,449 |
| Nov 6, 2025 | 18.47 | 18.66 | 18.28 | 18.34 | 18.34 | -0.65% | 1,000 |
| Nov 5, 2025 | 18.35 | 18.49 | 18.32 | 18.46 | 18.46 | 0.93% | 6,883 |
| Nov 4, 2025 | 18.09 | 18.41 | 18.05 | 18.29 | 18.29 | 1.44% | 5,993 |
| Nov 3, 2025 | 18.11 | 18.11 | 17.91 | 18.03 | 18.03 | -0.81% | 4,030 |
| Oct 31, 2025 | 18.12 | 18.18 | 17.88 | 18.18 | 18.18 | 0.71% | 1,800 |
| Oct 30, 2025 | 18.19 | 18.27 | 18.02 | 18.05 | 18.05 | -1.15% | 15,263 |
| Oct 29, 2025 | 18.48 | 18.48 | 18.26 | 18.26 | 18.26 | -1.08% | 4,997 |
| Oct 28, 2025 | 18.60 | 18.60 | 18.35 | 18.46 | 18.46 | -0.54% | 2,755 |
| Oct 27, 2025 | 19.05 | 19.16 | 18.56 | 18.56 | 18.56 | -0.56% | 699 |
| Oct 24, 2025 | 18.65 | 18.79 | 18.65 | 18.67 | 18.67 | 0.35% | 3,144 |
| Oct 23, 2025 | 18.77 | 18.77 | 18.55 | 18.60 | 18.60 | -0.31% | 618 |
| Oct 22, 2025 | 18.69 | 18.75 | 18.62 | 18.66 | 18.66 | -0.38% | 3,324 |
| Oct 21, 2025 | 18.75 | 18.79 | 18.67 | 18.73 | 18.73 | 0.42% | 794 |
| Oct 20, 2025 | 18.61 | 18.69 | 18.52 | 18.65 | 18.65 | 1.17% | 2,816 |
| Oct 17, 2025 | 18.30 | 18.48 | 18.20 | 18.44 | 18.44 | 0.22% | 740 |
| Oct 16, 2025 | 18.75 | 18.76 | 18.40 | 18.40 | 18.40 | -1.94% | 2,020 |
| Oct 15, 2025 | 18.99 | 19.03 | 18.74 | 18.76 | 18.76 | -0.82% | 4,287 |