Starwood Property Trust, Inc. (LON:0L9F)
London · Delayed Price · Currency is GBP · Price in USD 18.26
-0.20 (-1.08%)
At close: Oct 29, 2025
Starwood Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 18.66 | 18.92 | 18.64 | 18.92 | 18.92 | 1.61% | 3,119 |
| Oct 13, 2025 | 18.49 | 18.62 | 18.45 | 18.62 | 18.62 | 0.95% | 41,386 |
| Oct 10, 2025 | 18.71 | 18.71 | 18.38 | 18.44 | 18.44 | -0.27% | 1,630 |
| Oct 9, 2025 | 18.89 | 18.89 | 18.49 | 18.49 | 18.49 | -1.96% | 2,188 |
| Oct 8, 2025 | 18.98 | 18.99 | 18.85 | 18.86 | 18.86 | -0.48% | 657 |
| Oct 7, 2025 | 18.99 | 19.00 | 18.89 | 18.95 | 18.95 | -1.04% | 14,624 |
| Oct 6, 2025 | 19.41 | 19.44 | 19.15 | 19.15 | 19.15 | -1.20% | 2,306 |
| Oct 3, 2025 | 19.55 | 19.56 | 19.38 | 19.38 | 19.38 | -0.09% | 288 |
| Oct 2, 2025 | 19.50 | 19.51 | 19.28 | 19.40 | 19.40 | 0.05% | 492 |
| Oct 1, 2025 | 19.35 | 19.44 | 19.26 | 19.39 | 19.39 | 0.59% | 447 |
| Sep 30, 2025 | 19.40 | 19.43 | 19.23 | 19.28 | 19.28 | -2.73% | 1,648 |
| Sep 29, 2025 | 20.05 | 20.09 | 19.78 | 19.82 | 19.34 | -1.07% | 41,657 |
| Sep 26, 2025 | 20.08 | 20.10 | 19.99 | 20.03 | 19.55 | 0.55% | 479 |
| Sep 25, 2025 | 19.93 | 19.96 | 19.89 | 19.92 | 19.44 | -0.25% | 419 |
| Sep 24, 2025 | 20.05 | 20.07 | 19.92 | 19.97 | 19.49 | -0.14% | 903 |
| Sep 23, 2025 | 20.10 | 20.15 | 19.93 | 20.00 | 19.52 | -0.45% | 3,355 |
| Sep 22, 2025 | 20.17 | 20.18 | 20.06 | 20.09 | 19.60 | -0.56% | 980 |
| Sep 19, 2025 | 20.38 | 20.38 | 20.20 | 20.20 | 19.71 | -0.62% | 736 |
| Sep 18, 2025 | 20.50 | 20.50 | 20.20 | 20.33 | 19.84 | -0.23% | 10,261 |
| Sep 17, 2025 | 20.26 | 20.41 | 20.23 | 20.38 | 19.88 | 0.79% | 411 |
| Sep 16, 2025 | 20.33 | 20.39 | 20.22 | 20.22 | 19.73 | -0.96% | 269 |
| Sep 15, 2025 | 20.62 | 20.62 | 20.41 | 20.41 | 19.92 | -0.48% | 558 |
| Sep 12, 2025 | 20.51 | 20.55 | 20.50 | 20.51 | 20.01 | -0.87% | 187 |
| Sep 11, 2025 | 20.79 | 20.83 | 20.69 | 20.69 | 20.19 | 0.29% | 291 |
| Sep 10, 2025 | 20.72 | 20.75 | 20.61 | 20.63 | 20.13 | 0.17% | 499 |
| Sep 9, 2025 | 20.60 | 20.65 | 20.54 | 20.60 | 20.10 | 0.62% | 541 |
| Sep 8, 2025 | 20.80 | 20.80 | 20.36 | 20.47 | 19.97 | -0.10% | 3,011 |
| Sep 5, 2025 | 20.45 | 20.71 | 20.45 | 20.49 | 19.99 | 0.68% | 2,818 |
| Sep 4, 2025 | 20.20 | 20.37 | 20.20 | 20.35 | 19.86 | 1.50% | 1,668 |
| Sep 3, 2025 | 20.14 | 20.22 | 20.04 | 20.05 | 19.56 | - | 211 |
| Sep 2, 2025 | 20.28 | 20.28 | 20.05 | 20.05 | 19.56 | -0.74% | 1,494 |
| Aug 29, 2025 | 20.14 | 20.28 | 19.88 | 20.20 | 19.71 | 0.77% | 410 |
| Aug 28, 2025 | 20.19 | 20.19 | 20.05 | 20.05 | 19.56 | -0.25% | 415 |
| Aug 27, 2025 | 20.24 | 20.25 | 20.10 | 20.10 | 19.61 | -0.25% | 1,368 |
| Aug 26, 2025 | 20.15 | 20.21 | 20.11 | 20.15 | 19.66 | -0.37% | 221 |
| Aug 25, 2025 | 20.29 | 20.29 | 20.18 | 20.22 | 19.73 | 0.10% | 132 |
| Aug 22, 2025 | 20.24 | 20.28 | 19.95 | 20.20 | 19.71 | 1.60% | 257 |
| Aug 21, 2025 | 20.02 | 20.02 | 19.88 | 19.88 | 19.40 | -0.85% | 1,625 |
| Aug 20, 2025 | 20.05 | 20.12 | 20.02 | 20.05 | 19.56 | 0.53% | 3,442 |