Skip to main content
logo
Starwood Property Trust, Inc. (LON:0L9F)
London flag London · Delayed Price · Currency is GBP · Price in USD
16.95
-0.11 (-0.64%)
At close: Jun 12, 2026

LON:0L9F Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202617.0417.2016.8316.9516.95-0.64%2,929
Jun 11, 202617.0617.3016.9117.0617.06-0.70%4,216
Jun 10, 202617.2117.3617.1617.1817.180.53%1,846
Jun 9, 202616.7717.1816.7717.0917.091.68%2,690
Jun 8, 202617.2317.2316.7616.8116.81-1.19%2,372
Jun 5, 202616.9217.1916.9217.0117.01-0.06%8,798
Jun 4, 202617.0417.1916.9817.0217.020.24%3,416
Jun 3, 202616.9717.1216.9616.9816.98-0.53%835
Jun 2, 202616.9017.1716.8117.0717.071.07%3,373
Jun 1, 202617.1917.2516.8716.8916.89-1.34%12,018
May 29, 202617.1917.3217.1217.1217.12-0.17%2,751
May 28, 202617.3917.4317.1317.1517.15-1.04%1,349
May 27, 202617.4017.4717.3217.3317.33-0.12%936
May 26, 202617.4417.4517.0117.3517.350.41%2,166
May 22, 202617.4617.4617.2117.2817.280.32%1,120
May 21, 202617.0717.2416.9417.2317.230.79%2,097
May 20, 202616.8417.1016.8217.0917.091.24%4,279
May 19, 202617.1417.1416.8216.8816.88-0.88%9,146
May 18, 202617.1017.2416.8517.0317.03-0.47%2,521
May 15, 202617.2217.2917.0017.1117.11-0.52%6,608
May 14, 202617.0917.3117.0917.2017.20-1,399
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