Skip to main content
logo
Starwood Property Trust, Inc. (LON:0L9F)
London flag London · Delayed Price · Currency is GBP · Price in USD
16.59
-0.21 (-1.25%)
Aug 12, 2026, 4:54 PM GMT

LON:0L9F Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202616.8016.8016.8016.80--2
Aug 11, 202616.8016.8616.5616.8016.801.20%2,731
Aug 10, 202616.3316.6116.2616.6016.600.94%5,746
Aug 7, 202616.2916.4615.9016.4516.453.43%2,461
Aug 6, 202616.3016.3015.5215.9015.90-1.61%9,486
Aug 5, 202616.3016.3016.0516.1616.16-0.06%771
Aug 4, 202616.1216.2015.8016.1716.171.88%6,719
Aug 3, 202616.1516.1515.7815.8715.87-0.87%5,205
Jul 31, 202616.3916.3915.9416.0116.01-0.93%3,415
Jul 30, 202616.6016.6116.1216.1616.16-2.65%8,782
Jul 29, 202616.7916.7916.5616.6016.60-0.72%1,188
Jul 28, 202616.7416.8116.4516.7216.720.97%2,989
Jul 27, 202616.6016.7316.5516.5616.560.24%7,167
Jul 24, 202616.4416.6316.2516.5216.521.23%2,635
Jul 23, 202616.5916.7016.2816.3216.32-0.85%2,001
Jul 22, 202616.9916.9916.4516.4616.46-0.96%1,429
Jul 21, 202616.7616.7616.5716.6216.62-14,155
Jul 20, 202617.1317.1316.5716.6216.62-1.48%624
Jul 17, 202616.7917.2016.7916.8716.87-0.59%1,520
Jul 16, 202616.7416.9816.5516.9716.971.50%17,218
Jul 15, 202616.9416.9416.6016.7216.720.36%8,215
Jul 14, 202616.3216.6816.3216.6616.661.59%2,574
Jul 13, 202616.5016.8416.3516.4016.40-1.68%4,943
Jul 10, 202616.5016.6816.4916.6816.681.09%401
Jul 9, 202616.5616.5616.4216.5016.500.06%445
Jul 8, 202616.6216.9416.4116.4916.49-0.90%2,587
Jul 7, 202616.8016.8516.6316.6416.64-0.53%642
Jul 6, 202616.3716.7316.3716.7316.732.26%1,070
Jul 2, 202616.4016.5416.3016.3616.36-0.37%5,946
Jul 1, 202616.3516.5316.3516.4216.42-0.55%5,320
Jun 30, 202616.5816.5916.3616.5116.510.86%1,564
Jun 29, 202616.9416.9716.7116.8516.370.54%7,569
Jun 26, 202616.9616.9616.5416.7616.280.72%1,547
Jun 25, 202616.6916.8716.6016.6416.16-0.42%1,503
Jun 24, 202616.8016.8716.6816.7116.23-0.06%1,878
Jun 23, 202616.6716.7716.5016.7216.240.24%5,844
Jun 22, 202616.8116.8116.6116.6816.20-0.36%8,577
Jun 18, 202616.8017.0016.7116.7416.26-0.42%1,459
Jun 17, 202617.1117.1316.8116.8116.33-0.83%1,809
Jun 16, 202617.1117.1116.8816.9516.470.59%4,989
Jun 15, 202617.3717.3716.8416.8516.37-0.59%1,457
Jun 12, 202617.0417.2016.8316.9516.47-0.64%2,929
Jun 11, 202617.0617.3016.9117.0616.57-0.70%4,216
Jun 10, 202617.2117.3617.1617.1816.690.53%1,846
Jun 9, 202616.7717.1816.7717.0916.601.68%2,690
Jun 8, 202617.2317.2316.7616.8116.33-1.19%2,372
Jun 5, 202616.9217.1916.9217.0116.52-0.06%8,798
Jun 4, 202617.0417.1916.9817.0216.530.24%3,416
Jun 3, 202616.9717.1216.9616.9816.50-0.53%835
Jun 2, 202616.9017.1716.8117.0716.581.07%3,373