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 |
| 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 |
| Mar 20, 2024 | £51.00 | £51.80 | £50.00 | £50.80 | 169 887 |
| Mar 19, 2024 | £53.00 | £53.00 | £51.19 | £51.60 | 122 205 |
| Mar 18, 2024 | £52.06 | £52.80 | £51.60 | £51.60 | 228 549 |
| Mar 15, 2024 | £53.60 | £53.60 | £51.00 | £52.20 | 1 299 572 |
| Mar 14, 2024 | £51.00 | £53.80 | £49.60 | £51.60 | 1 726 009 |
| Mar 13, 2024 | £51.00 | £52.00 | £50.08 | £50.60 | 1 063 679 |
| Mar 12, 2024 | £51.40 | £51.40 | £49.20 | £50.60 | 1 107 434 |
| Mar 11, 2024 | £49.28 | £51.40 | £48.10 | £50.60 | 482 287 |
| Mar 08, 2024 | £51.35 | £53.20 | £50.00 | £50.00 | 515 432 |
| Mar 07, 2024 | £51.40 | £51.40 | £51.40 | £51.40 | 0 |
| Mar 06, 2024 | £53.20 | £53.20 | £51.20 | £51.40 | 213 381 |
| Mar 05, 2024 | £51.40 | £52.40 | £51.40 | £51.80 | 193 917 |
| Mar 04, 2024 | £53.40 | £53.40 | £51.20 | £51.40 | 553 065 |
| Mar 01, 2024 | £51.00 | £53.20 | £51.00 | £51.80 | 473 496 |
| Feb 29, 2024 | £54.60 | £55.00 | £50.00 | £50.00 | 601 202 |
| Feb 28, 2024 | £54.00 | £54.20 | £52.40 | £52.60 | 259 530 |
