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 |
| Aug 31, 2023 | £68.80 | £69.40 | £68.00 | £68.00 | 406 953 |
| Aug 30, 2023 | £68.60 | £68.60 | £68.60 | £68.60 | 0 |
| Aug 29, 2023 | £69.00 | £70.80 | £68.00 | £69.00 | 252 625 |
| Aug 25, 2023 | £68.47 | £69.00 | £68.04 | £68.60 | 159 124 |
| Aug 24, 2023 | £68.80 | £70.80 | £68.34 | £68.80 | 62 317 |
| Aug 23, 2023 | £67.80 | £69.60 | £67.60 | £69.40 | 147 209 |
| Aug 22, 2023 | £69.80 | £69.80 | £67.71 | £68.80 | 359 126 |
| Aug 21, 2023 | £70.00 | £71.80 | £68.00 | £68.00 | 1 595 249 |
| Aug 18, 2023 | £69.80 | £71.60 | £68.80 | £70.00 | 109 627 |
| Aug 17, 2023 | £69.80 | £70.00 | £66.96 | £69.80 | 546 469 |
| Aug 16, 2023 | £69.20 | £71.00 | £69.08 | £70.20 | 182 393 |
| Aug 15, 2023 | £69.00 | £71.00 | £68.40 | £69.40 | 250 567 |
| Aug 14, 2023 | £69.00 | £70.00 | £68.05 | £70.00 | 57 768 |
| Aug 11, 2023 | £69.00 | £69.80 | £68.40 | £69.00 | 94 375 |
| Aug 10, 2023 | £69.00 | £70.00 | £68.00 | £70.00 | 62 011 |
| Aug 09, 2023 | £69.20 | £70.00 | £67.20 | £69.00 | 1 429 453 |
| Aug 08, 2023 | £69.80 | £71.30 | £67.86 | £69.20 | 765 356 |
| Aug 07, 2023 | £70.00 | £71.80 | £67.20 | £70.00 | 671 114 |
| Aug 04, 2023 | £69.40 | £71.40 | £67.40 | £67.40 | 476 972 |
| Aug 03, 2023 | £69.60 | £70.60 | £67.06 | £70.60 | 836 697 |
| Aug 02, 2023 | £69.20 | £71.80 | £68.60 | £69.80 | 360 682 |
| Aug 01, 2023 | £70.60 | £75.00 | £69.00 | £70.60 | 374 466 |
| Jul 31, 2023 | £72.80 | £74.80 | £69.40 | £70.60 | 183 833 |
| Jul 28, 2023 | £72.00 | £74.80 | £69.00 | £71.80 | 639 813 |
| Jul 27, 2023 | £74.20 | £74.30 | £67.50 | £72.00 | 630 950 |
