Skip to main content
logo
Starwood Property Trust, Inc. (LON:0L9F)
London flag London · Delayed Price · Currency is GBP · Price in USD
17.17
-0.07 (-0.41%)
May 13, 2026, 5:14 PM GMT

LON:0L9F Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202617.3617.5217.0917.2017.20-0.52%6,064
May 12, 202617.3317.3717.1417.2917.29-0.29%1,858
May 11, 202617.7917.8317.3017.3417.34-3.07%3,385
May 8, 202617.6018.0017.3317.8917.89-0.94%3,537
May 7, 202618.4018.5118.0418.0618.06-1.58%3,000
May 6, 202618.3818.4718.2018.3518.350.44%12,310
May 5, 202618.2018.2718.0218.2718.271.22%7,398
May 4, 202618.4018.4018.0518.0518.05-1.53%5,820
May 1, 202618.4418.4418.1418.3318.330.07%1,025
Apr 30, 202618.2318.3617.9118.3218.321.26%1,065
Apr 29, 202618.4518.4518.0818.0918.09-1.52%868
Apr 28, 202618.4118.4818.3418.3718.370.05%925
Apr 27, 202618.0518.4418.0518.3618.360.71%2,597
Apr 24, 202618.2618.3118.0418.2318.230.50%658
Apr 23, 202618.2718.3318.0818.1418.14-0.82%1,738
Apr 22, 202618.4918.4918.2818.2918.290.22%578
Apr 21, 202618.0018.4018.0018.2518.250.27%1,593
Apr 20, 202618.1418.2717.9618.2018.200.22%1,483
Apr 17, 202618.1118.2518.0018.1618.160.72%2,149
Apr 16, 202618.2018.2017.9918.0318.03-0.61%4,691
Apr 15, 202617.9218.1517.9218.1418.140.72%707
Apr 14, 202617.8818.0217.8018.0118.011.69%1,879
Apr 13, 202617.5117.7617.5017.7117.710.17%12,752
Apr 10, 202617.8617.8617.6617.6817.68-0.51%776
Apr 9, 202617.5817.7917.5017.7717.771.02%2,772
Apr 8, 202617.6217.6317.4517.5917.591.44%1,777
Apr 7, 202617.0817.3817.0817.3417.341.05%3,094
Apr 2, 202617.0817.1616.9117.1617.160.06%1,456
Apr 1, 202617.3717.3717.1417.1517.150.23%2,920
Mar 31, 202617.1417.3116.9417.1117.11-1.38%8,339
Mar 30, 202617.3817.4417.0517.3516.871.63%9,113
Mar 27, 202617.6817.6817.0717.0716.60-2.12%2,181
Mar 26, 202617.4017.5817.3917.4416.960.06%1,248
Mar 25, 202617.4017.6217.3617.4316.95-0.22%1,869
Mar 24, 202617.5217.5717.3517.4716.99-0.18%1,238
Mar 23, 202617.1317.5317.0017.5017.021.98%1,097
Mar 20, 202617.9217.9217.1517.1616.69-3.38%2,947
Mar 19, 202617.8117.9517.5717.7617.270.34%1,009
Mar 18, 202617.9017.9017.6217.7017.21-0.84%686
Mar 17, 202617.6517.9117.6117.8517.361.54%1,219
Mar 16, 202617.8417.9417.5317.5817.10-0.57%3,951
Mar 13, 202617.6517.8217.6217.6817.19-0.34%2,089
Mar 12, 202618.0018.0017.7017.7417.25-0.39%1,548
Mar 11, 202617.9117.9717.7417.8117.32-0.28%1,299
Mar 10, 202617.9017.9817.6817.8617.370.39%560
Mar 9, 202617.9517.9517.5317.7917.30-0.73%2,422
Mar 6, 202618.1818.1817.7517.9217.43-0.43%7,491
Mar 5, 202618.2018.2017.9718.0017.50-0.73%7,200
Mar 4, 202618.0018.1617.9018.1317.630.39%1,227
Mar 3, 202618.1518.1517.7118.0617.56-0.17%3,061