XLON:SFR
Starwood Waypoint Residential Trust Stock Price (Quote)
£70.00
+0.200 (+0.287%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £52.00 | £73.00 | Friday, 10th May 2024 SFR.L stock ended at £70.00. This is 0.287% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 7.67% from a day low at £67.80 to a day high of £73.00. |
| 90 days | £48.10 | £73.00 | |
| 52 weeks | £48.10 | £76.20 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2023 | £70.80 | £70.80 | £68.20 | £70.00 | 180 461 |
| Jun 20, 2023 | £71.80 | £71.80 | £67.60 | £71.00 | 396 576 |
| Jun 19, 2023 | £69.00 | £70.40 | £68.00 | £68.00 | 510 499 |
| Jun 16, 2023 | £71.80 | £71.80 | £68.60 | £70.40 | 299 710 |
| Jun 15, 2023 | £68.80 | £71.60 | £66.20 | £71.20 | 1 449 600 |
| Jun 14, 2023 | £61.00 | £68.32 | £61.00 | £67.60 | 525 167 |
| Jun 13, 2023 | £61.26 | £63.80 | £60.00 | £61.20 | 73 733 |
| Jun 12, 2023 | £60.00 | £63.50 | £60.00 | £61.20 | 176 241 |
| Jun 09, 2023 | £62.95 | £64.00 | £61.40 | £64.00 | 99 066 |
| Jun 08, 2023 | £61.10 | £63.00 | £60.00 | £61.90 | 46 435 |
| Jun 07, 2023 | £61.43 | £62.60 | £60.00 | £61.30 | 134 657 |
| Jun 06, 2023 | £61.37 | £62.80 | £60.20 | £62.80 | 144 466 |
| Jun 05, 2023 | £62.40 | £62.80 | £59.40 | £61.40 | 222 102 |
| Jun 02, 2023 | £62.42 | £63.60 | £62.00 | £63.00 | 91 155 |
| Jun 01, 2023 | £63.06 | £64.80 | £62.00 | £63.40 | 11 973 |
| May 31, 2023 | £62.20 | £62.20 | £62.20 | £62.20 | 300 974 |
| May 30, 2023 | £63.20 | £65.00 | £62.60 | £63.80 | 144 973 |
| May 26, 2023 | £63.93 | £65.00 | £63.00 | £64.20 | 1 523 833 |
| May 25, 2023 | £64.41 | £64.60 | £63.60 | £64.20 | 75 034 |
| May 24, 2023 | £64.73 | £67.00 | £63.80 | £64.20 | 614 392 |
| May 23, 2023 | £65.10 | £66.80 | £63.20 | £64.60 | 65 092 |
| May 22, 2023 | £63.97 | £65.80 | £63.93 | £64.20 | 18 183 |
| May 19, 2023 | £63.00 | £65.80 | £63.00 | £64.00 | 688 304 |
| May 18, 2023 | £63.43 | £65.80 | £63.43 | £64.00 | 333 989 |
| May 17, 2023 | £65.60 | £65.60 | £65.60 | £65.60 | 0 |
