XLON:SFR
Starwood Waypoint Residential Trust Stock Price (Quote)
£67.60
-0.600 (-0.88%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £52.00 | £70.20 | Friday, 26th Apr 2024 SFR.L stock ended at £67.60. This is 0.88% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.18% from a day low at £67.00 to a day high of £69.80. |
| 90 days | £48.10 | £70.20 | |
| 52 weeks | £48.10 | £76.20 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | £67.10 | £69.80 | £67.00 | £67.60 | 206 123 |
| Apr 25, 2024 | £66.57 | £69.80 | £66.20 | £68.20 | 277 544 |
| Apr 24, 2024 | £68.00 | £70.00 | £68.00 | £69.60 | 274 885 |
| Apr 23, 2024 | £70.00 | £70.00 | £68.20 | £68.80 | 475 106 |
| Apr 22, 2024 | £69.80 | £70.20 | £68.20 | £68.20 | 1 308 720 |
| Apr 19, 2024 | £66.75 | £68.85 | £64.40 | £68.00 | 667 979 |
| Apr 18, 2024 | £64.40 | £67.47 | £63.20 | £67.20 | 1 237 411 |
| Apr 17, 2024 | £58.60 | £64.50 | £58.12 | £64.40 | 1 732 799 |
| Apr 16, 2024 | £56.12 | £57.20 | £53.00 | £54.00 | 413 427 |
| Apr 15, 2024 | £57.20 | £57.40 | £55.80 | £56.40 | 5 452 510 |
| Apr 12, 2024 | £59.80 | £59.80 | £52.00 | £55.00 | 420 381 |
| Apr 11, 2024 | £58.40 | £60.20 | £55.20 | £56.80 | 49 683 |
| Apr 10, 2024 | £57.20 | £59.20 | £55.20 | £55.40 | 99 869 |
| Apr 09, 2024 | £58.51 | £60.42 | £55.40 | £57.80 | 268 918 |
| Apr 08, 2024 | £57.00 | £60.00 | £55.40 | £60.00 | 210 762 |
| Apr 05, 2024 | £55.60 | £55.60 | £55.60 | £55.60 | 0 |
| Apr 04, 2024 | £56.60 | £56.80 | £55.60 | £55.60 | 108 127 |
| Apr 03, 2024 | £54.20 | £57.00 | £54.20 | £56.40 | 178 679 |
| Apr 02, 2024 | £54.80 | £54.80 | £54.80 | £54.80 | 0 |
| Mar 28, 2024 | £60.00 | £60.00 | £54.80 | £54.80 | 483 412 |
| Mar 27, 2024 | £53.20 | £58.50 | £52.20 | £57.80 | 415 697 |
| Mar 26, 2024 | £54.80 | £54.80 | £54.00 | £54.00 | 1 236 205 |
| Mar 25, 2024 | £50.20 | £52.40 | £49.30 | £52.40 | 759 992 |
| Mar 22, 2024 | £51.68 | £52.80 | £51.40 | £52.00 | 273 250 |
| Mar 21, 2024 | £52.00 | £52.00 | £51.40 | £52.00 | 521 050 |
