Starwood European Real Estate Finance Ltd. (LON:SWEF)
London · Delayed Price · Currency is GBP · Price in GBX 86.00
-2.25 (-2.55%)
Aug 1, 2025, 4:35 PM BST
LON:SWEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 87.74 | 88.00 | 86.00 | 86.00 | 86.00 | -2.55% | 33,480 |
| Jul 31, 2025 | 87.50 | 88.25 | 87.50 | 88.25 | 88.25 | 0.86% | 299 |
| Jul 30, 2025 | 88.50 | 90.00 | 87.50 | 87.50 | 87.50 | -1.96% | 36,697 |
| Jul 29, 2025 | 89.00 | 89.25 | 88.00 | 89.25 | 89.25 | 1.42% | 1,048,110 |
| Jul 28, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | 0.28% | 26,481 |
| Jul 25, 2025 | 87.11 | 88.80 | 87.11 | 87.75 | 87.75 | 0.29% | 85,721 |
| Jul 24, 2025 | 87.28 | 87.50 | 87.28 | 87.50 | 87.50 | - | 7,366 |
| Jul 23, 2025 | 87.28 | 87.50 | 87.28 | 87.50 | 87.50 | -0.57% | 3,742 |
| Jul 22, 2025 | 87.26 | 88.48 | 87.26 | 88.00 | 88.00 | - | 7,162 |
| Jul 21, 2025 | 87.24 | 88.50 | 86.50 | 88.00 | 88.00 | 0.57% | 177,102 |
| Jul 18, 2025 | 88.50 | 88.50 | 86.50 | 87.50 | 87.50 | - | 22,296 |
| Jul 17, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Jul 16, 2025 | 87.18 | 88.24 | 87.18 | 87.50 | 87.50 | 0.29% | 108,463 |
| Jul 15, 2025 | 88.00 | 88.00 | 87.11 | 87.25 | 87.25 | 0.58% | 134 |
| Jul 14, 2025 | 87.98 | 88.00 | 86.51 | 86.75 | 86.75 | 0.29% | 21,770 |
| Jul 11, 2025 | 87.50 | 88.00 | 86.50 | 86.50 | 86.50 | -0.57% | 43,583 |
| Jul 10, 2025 | 88.50 | 88.50 | 87.00 | 87.00 | 87.00 | -0.85% | 24,667 |
| Jul 9, 2025 | 87.51 | 88.50 | 87.00 | 87.75 | 87.75 | 0.86% | 45,768 |
| Jul 8, 2025 | 86.50 | 90.50 | 86.50 | 87.00 | 87.00 | -1.14% | 116,695 |
| Jul 7, 2025 | 88.00 | 88.00 | 86.50 | 88.00 | 88.00 | 1.15% | 18,034 |
| Jul 4, 2025 | 87.85 | 88.00 | 87.00 | 87.00 | 87.00 | - | 67 |
| Jul 3, 2025 | 86.50 | 87.50 | 86.50 | 87.00 | 87.00 | - | 43,517 |
| Jul 2, 2025 | 88.00 | 88.00 | 86.50 | 87.00 | 87.00 | -0.57% | 55,669 |
| Jul 1, 2025 | 86.50 | 88.00 | 86.50 | 87.50 | 87.50 | - | 17,791 |
| Jun 30, 2025 | 87.28 | 88.00 | 87.00 | 87.50 | 87.50 | 0.57% | 3,065 |
| Jun 27, 2025 | 87.00 | 88.50 | 87.00 | 87.00 | 87.00 | - | 281,117 |
| Jun 26, 2025 | 87.42 | 88.50 | 87.00 | 87.00 | 87.00 | -0.85% | 8,527 |
| Jun 25, 2025 | 87.76 | 88.50 | 87.39 | 87.75 | 87.75 | 0.29% | 27,388 |
| Jun 24, 2025 | 87.00 | 88.50 | 87.00 | 87.50 | 87.50 | 1.16% | 109,925 |
| Jun 23, 2025 | 87.80 | 88.50 | 86.50 | 86.50 | 86.50 | -1.14% | 25,901 |
| Jun 20, 2025 | 86.53 | 87.50 | 86.53 | 87.50 | 87.50 | 1.74% | 93,955 |
| Jun 19, 2025 | 86.68 | 86.68 | 86.00 | 86.00 | 86.00 | -0.58% | 30,000 |
| Jun 18, 2025 | 86.75 | 86.75 | 86.50 | 86.50 | 86.50 | - | 54,186 |
| Jun 17, 2025 | 88.00 | 88.00 | 86.50 | 86.50 | 86.50 | - | 15,087 |
| Jun 16, 2025 | 88.28 | 88.28 | 86.50 | 86.50 | 86.50 | - | 15,087 |
| Jun 13, 2025 | 85.50 | 88.00 | 85.50 | 86.50 | 86.50 | 0.58% | 91,268 |
| Jun 12, 2025 | 86.02 | 87.00 | 86.00 | 86.00 | 86.00 | - | 185,765 |
| Jun 11, 2025 | 86.89 | 86.89 | 86.00 | 86.00 | 86.00 | - | 153,723 |
| Jun 10, 2025 | 86.80 | 87.02 | 85.50 | 86.00 | 86.00 | 0.58% | 162,866 |
| Jun 9, 2025 | 85.68 | 86.50 | 85.50 | 85.50 | 85.50 | -1.16% | 36,837 |
| Jun 6, 2025 | 86.34 | 86.50 | 85.51 | 86.50 | 86.50 | - | 36,837 |
| Jun 5, 2025 | 85.51 | 86.50 | 85.51 | 86.50 | 86.50 | 1.76% | 49,167 |
| Jun 4, 2025 | 85.51 | 85.51 | 85.00 | 85.00 | 85.00 | -0.58% | 15,538 |
| Jun 3, 2025 | 85.50 | 87.00 | 85.50 | 85.50 | 85.50 | - | 28,151 |
| Jun 2, 2025 | 86.50 | 86.50 | 85.00 | 85.50 | 85.50 | -1.16% | 26,823 |
| May 30, 2025 | 86.50 | 86.50 | 85.50 | 86.50 | 86.50 | 0.58% | 17,948 |
| May 29, 2025 | 85.00 | 86.50 | 85.00 | 86.00 | 86.00 | 1.18% | 15,243 |
| May 28, 2025 | 86.19 | 86.19 | 85.00 | 85.00 | 85.00 | - | 583 |
| May 27, 2025 | 86.97 | 87.00 | 85.00 | 85.00 | 85.00 | - | 56,462 |
| May 23, 2025 | 84.50 | 86.00 | 84.00 | 85.00 | 85.00 | -2.30% | 41,160 |