Skip to main content
logo
Starwood Property Trust, Inc. (LON:0L9F)
London flag London · Delayed Price · Currency is GBP · Price in USD
17.07
-0.37 (-2.11%)
At close: Mar 27, 2026

LON:0L9F Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202617.6817.6817.0717.0717.07-2.12%2,181
Mar 26, 202617.4017.5817.3917.4417.440.06%1,248
Mar 25, 202617.4017.6217.3617.4317.43-0.22%1,869
Mar 24, 202617.5217.5717.3517.4717.47-0.18%1,238
Mar 23, 202617.1317.5317.0017.5017.501.98%1,097
Mar 20, 202617.9217.9217.1517.1617.16-3.38%2,947
Mar 19, 202617.8117.9517.5717.7617.760.34%1,009
Mar 18, 202617.9017.9017.6217.7017.70-0.84%686
Mar 17, 202617.6517.9117.6117.8517.851.54%1,219
Mar 16, 202617.8417.9417.5317.5817.58-0.57%3,951
Mar 13, 202617.6517.8217.6217.6817.68-0.34%2,089
Mar 12, 202618.0018.0017.7017.7417.74-0.39%1,548
Mar 11, 202617.9117.9717.7417.8117.81-0.28%1,299
Mar 10, 202617.9017.9817.6817.8617.860.39%560
Mar 9, 202617.9517.9517.5317.7917.79-0.73%2,422
Mar 6, 202618.1818.1817.7517.9217.92-0.43%7,491
Mar 5, 202618.2018.2017.9718.0018.00-0.73%7,200
Mar 4, 202618.0018.1617.9018.1318.130.39%1,227
Mar 3, 202618.1518.1517.7118.0618.06-0.17%3,061
Mar 2, 202617.6018.1317.4818.0918.090.89%4,619
Feb 27, 202618.0818.0817.7517.9317.930.74%7,871
Feb 26, 202617.9617.9617.6517.8017.800.73%3,141
Feb 25, 202617.7017.9217.5017.6717.67-0.39%10,522
Feb 24, 202617.8017.8917.5717.7417.74-1.03%9,015
Feb 23, 202618.1718.1717.8317.9317.93-0.75%1,723
Feb 20, 202618.1718.2317.9518.0618.060.50%1,544
Feb 19, 202618.1618.1817.9417.9717.97-1.43%1,273
Feb 18, 202618.0118.2318.0118.2318.231.22%1,393
Feb 17, 202618.2818.2817.8318.0118.01-0.61%1,195
Feb 13, 202618.2018.2017.9318.1218.120.28%2,192
Feb 12, 202618.2418.4417.9418.0718.07-0.82%1,251
Feb 11, 202618.0618.3018.0618.2218.220.72%4,017
Feb 10, 202618.1418.2218.0018.0918.090.52%712
Feb 9, 202618.3018.3017.9018.0018.00-0.90%5,386
Feb 6, 202618.3818.4518.1418.1618.160.28%1,499
Feb 5, 202618.4218.4918.1118.1118.11-1.79%1,648
Feb 4, 202618.0018.4417.9618.4418.442.84%2,520
Feb 3, 202617.8318.1117.6717.9317.930.22%2,145
Feb 2, 202618.0018.0017.7017.8917.890.23%1,028
Jan 30, 202618.3418.3417.6517.8517.85-1.49%4,476
Jan 29, 202618.3418.3518.0618.1218.12-0.83%2,228
Jan 28, 202618.2618.4918.2618.2718.270.89%1,003
Jan 27, 202618.1218.1518.0618.1118.110.56%302
Jan 26, 202618.4418.4417.9818.0118.01-1.05%257
Jan 23, 202618.3618.3618.1318.2018.20-1.45%1,761
Jan 22, 202618.5418.5418.4218.4718.470.64%1,141
Jan 21, 202618.1818.3518.1518.3518.350.72%1,602
Jan 20, 202618.5418.5418.2218.2218.22-1.43%5,697
Jan 16, 202618.4218.5918.3518.4818.480.79%2,080
Jan 15, 202618.1818.3418.1118.3418.341.89%2,758