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 |
| Feb 27, 2024 | £53.97 | £54.80 | £51.88 | £53.00 | 389 490 |
| Feb 26, 2024 | £55.00 | £55.00 | £53.00 | £53.00 | 98 692 |
| Feb 23, 2024 | £55.00 | £55.00 | £52.58 | £54.00 | 466 382 |
| Feb 22, 2024 | £54.40 | £54.80 | £53.60 | £53.60 | 213 701 |
| Feb 21, 2024 | £54.80 | £54.80 | £52.20 | £53.40 | 189 573 |
| Feb 20, 2024 | £55.00 | £55.00 | £53.00 | £54.30 | 285 447 |
| Feb 19, 2024 | £55.00 | £55.20 | £53.00 | £55.20 | 231 987 |
| Feb 16, 2024 | £53.16 | £54.80 | £53.16 | £53.40 | 135 991 |
| Feb 15, 2024 | £54.00 | £55.00 | £52.80 | £53.60 | 3 140 573 |
| Feb 14, 2024 | £54.00 | £55.00 | £52.80 | £53.00 | 281 410 |
| Feb 13, 2024 | £54.00 | £55.00 | £52.66 | £53.40 | 698 597 |
| Feb 12, 2024 | £54.20 | £54.80 | £52.00 | £53.00 | 747 717 |
| Feb 09, 2024 | £54.14 | £55.80 | £53.60 | £54.00 | 1 923 418 |
| Feb 08, 2024 | £59.00 | £59.00 | £55.80 | £56.40 | 291 358 |
| Feb 07, 2024 | £57.40 | £58.20 | £56.20 | £56.20 | 127 652 |
| Feb 06, 2024 | £59.00 | £61.20 | £57.40 | £57.40 | 373 137 |
| Feb 05, 2024 | £58.54 | £61.20 | £58.00 | £58.00 | 138 425 |
| Feb 02, 2024 | £60.00 | £61.00 | £57.40 | £57.40 | 58 692 |
| Feb 01, 2024 | £60.80 | £60.80 | £57.40 | £57.60 | 19 921 |
| Jan 31, 2024 | £57.60 | £60.80 | £57.40 | £59.40 | 98 907 |
| Jan 30, 2024 | £59.00 | £60.80 | £59.00 | £60.80 | 38 448 |
| Jan 29, 2024 | £60.00 | £60.20 | £59.00 | £59.80 | 554 549 |
| Jan 26, 2024 | £58.40 | £59.80 | £57.40 | £58.80 | 24 662 |
| Jan 25, 2024 | £57.80 | £58.60 | £57.40 | £58.40 | 11 093 |
| Jan 24, 2024 | £58.60 | £61.00 | £57.40 | £57.40 | 702 213 |
