Starwood European Real Estate Finance Ltd. (LON:SWEF)
London · Delayed Price · Currency is GBP · Price in GBX 91.50
0.00 (0.00%)
Inactive · Last trade price on Feb 26, 2026
LON:SWEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 92.00 | 92.00 | 90.00 | 91.50 | 91.50 | 0.27% | 312,022 |
| Feb 25, 2026 | 92.00 | 92.00 | 90.50 | 91.25 | 91.25 | -1.88% | 8,215 |
| Feb 24, 2026 | 90.50 | 92.05 | 90.00 | 93.00 | 93.00 | - | 14,197 |
| Feb 23, 2026 | 92.00 | 96.00 | 90.00 | 93.00 | 93.00 | 2.20% | 27,184 |
| Feb 20, 2026 | 91.00 | 92.00 | 91.00 | 91.00 | 91.00 | - | 20,151 |
| Feb 19, 2026 | 92.00 | 93.44 | 90.00 | 91.00 | 91.00 | -1.09% | 56,867 |
| Feb 18, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | 39,650 |
| Feb 17, 2026 | 90.00 | 92.17 | 90.00 | 91.00 | 91.00 | -1.09% | 27,645 |
| Feb 16, 2026 | 94.00 | 95.00 | 91.70 | 92.00 | 92.00 | 3.37% | 62,923 |
| Feb 13, 2026 | 94.00 | 94.00 | 89.00 | 89.00 | 89.00 | -2.73% | 4,467 |
| Feb 12, 2026 | 88.00 | 93.00 | 88.00 | 91.50 | 91.50 | 1.10% | 14,498 |
| Feb 11, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.12% | - |
| Feb 10, 2026 | 88.00 | 92.00 | 88.00 | 89.50 | 89.50 | -0.56% | 559 |
| Feb 9, 2026 | 92.00 | 92.00 | 91.65 | 90.00 | 90.00 | - | 444 |
| Feb 6, 2026 | 91.96 | 91.96 | 91.96 | 90.00 | 90.00 | -2.17% | 4,345 |
| Feb 5, 2026 | 88.00 | 92.00 | 88.00 | 92.00 | 92.00 | 0.55% | 567 |
| Feb 4, 2026 | 90.00 | 92.97 | 90.00 | 91.50 | 90.13 | -1.61% | 4,398 |
| Feb 3, 2026 | 90.00 | 93.00 | 90.00 | 93.00 | 91.60 | 1.09% | 14,756 |
| Feb 2, 2026 | 89.00 | 92.00 | 89.00 | 92.00 | 90.62 | 0.82% | 1,236 |
| Jan 30, 2026 | 89.00 | 92.00 | 89.00 | 91.25 | 89.88 | -0.82% | 5,854 |
| Jan 29, 2026 | 91.00 | 92.00 | 89.99 | 92.00 | 90.62 | 1.10% | 1,282 |
| Jan 28, 2026 | 89.50 | 92.00 | 89.50 | 91.00 | 89.63 | -1.09% | 3,233 |
| Jan 27, 2026 | 91.00 | 92.00 | 88.24 | 92.00 | 90.62 | 3.37% | 23,636 |
| Jan 26, 2026 | 91.00 | 91.00 | 87.00 | 89.00 | 87.66 | -1.11% | 14,093 |
| Jan 23, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 88.65 | 1.12% | 586 |
| Jan 22, 2026 | 90.95 | 90.95 | 88.84 | 89.00 | 87.66 | 2.30% | 18,936 |
| Jan 21, 2026 | 87.00 | 91.00 | 87.00 | 87.00 | 85.69 | 0.58% | 1,793 |
| Jan 20, 2026 | 86.50 | 90.00 | 86.50 | 86.50 | 85.20 | -1.70% | 11,206 |
| Jan 19, 2026 | 86.00 | 90.00 | 86.00 | 88.00 | 86.68 | 2.33% | 1,180 |
| Jan 16, 2026 | 90.00 | 90.00 | 86.00 | 86.00 | 84.71 | -2.27% | 6,871 |
| Jan 15, 2026 | 90.00 | 90.00 | 87.75 | 88.00 | 86.68 | -0.56% | 4,403 |
| Jan 14, 2026 | 87.00 | 87.84 | 87.00 | 88.50 | 87.17 | -1.67% | 486 |
| Jan 13, 2026 | 90.00 | 90.00 | 86.00 | 90.00 | 88.65 | 2.27% | 1,545 |
| Jan 12, 2026 | 87.32 | 90.00 | 87.32 | 88.00 | 86.68 | -2.22% | 626 |
| Jan 9, 2026 | 86.00 | 90.00 | 86.00 | 90.00 | 88.65 | 2.27% | 5,889 |
| Jan 8, 2026 | 90.00 | 90.00 | 87.50 | 88.00 | 86.68 | - | 29,840 |
| Jan 7, 2026 | 86.00 | 92.00 | 86.00 | 88.00 | 86.68 | -4.35% | 469 |
| Jan 6, 2026 | 92.00 | 92.00 | 86.00 | 92.00 | 90.62 | 3.37% | 6,133 |
| Jan 5, 2026 | 90.80 | 90.80 | 86.30 | 89.00 | 87.66 | 3.49% | 3,993 |
| Jan 2, 2026 | 86.00 | 92.00 | 86.00 | 86.00 | 84.71 | -1.15% | 17,780 |
| Dec 31, 2025 | 88.00 | 88.00 | 86.20 | 87.00 | 85.69 | -1.14% | 771 |
| Dec 30, 2025 | 90.00 | 90.00 | 86.00 | 88.00 | 86.68 | -4.35% | 21,859 |
| Dec 29, 2025 | 88.00 | 92.00 | 86.60 | 92.00 | 90.62 | 4.84% | 6,516 |
| Dec 24, 2025 | 89.50 | 89.50 | 85.23 | 87.75 | 86.43 | -2.09% | 15 |
| Dec 23, 2025 | 92.00 | 92.00 | 87.24 | 89.62 | 88.27 | -2.59% | 2,457 |
| Dec 22, 2025 | 86.00 | 92.00 | 85.00 | 92.00 | 90.62 | -0.54% | 3,080 |
| Dec 19, 2025 | 86.00 | 92.50 | 86.00 | 92.50 | 91.11 | 0.54% | 6,242 |
| Dec 18, 2025 | 86.50 | 92.00 | 86.50 | 92.00 | 90.62 | 3.08% | 4,177 |
| Dec 17, 2025 | 86.50 | 87.50 | 86.50 | 89.25 | 87.91 | 3.18% | 2,062 |
| Dec 16, 2025 | 86.50 | 88.37 | 86.50 | 86.50 | 85.20 | -3.08% | 40,001 |