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 |
| Jul 26, 2023 | £75.40 | £75.80 | £73.20 | £73.40 | 379 714 |
| Jul 25, 2023 | £73.50 | £76.20 | £72.40 | £75.00 | 1 385 273 |
| Jul 24, 2023 | £73.40 | £73.80 | £72.00 | £73.00 | 471 692 |
| Jul 21, 2023 | £73.60 | £74.80 | £71.20 | £74.00 | 94 868 |
| Jul 20, 2023 | £73.00 | £73.64 | £71.60 | £72.60 | 300 315 |
| Jul 19, 2023 | £72.80 | £73.00 | £70.55 | £71.80 | 2 405 757 |
| Jul 18, 2023 | £69.20 | £73.00 | £69.20 | £72.20 | 760 543 |
| Jul 17, 2023 | £69.80 | £69.80 | £68.40 | £69.00 | 1 284 327 |
| Jul 14, 2023 | £69.00 | £69.00 | £68.00 | £68.60 | 556 333 |
| Jul 13, 2023 | £69.00 | £70.00 | £67.84 | £68.80 | 392 621 |
| Jul 12, 2023 | £69.80 | £71.52 | £68.80 | £69.00 | 435 195 |
| Jul 11, 2023 | £68.80 | £70.00 | £66.98 | £69.60 | 2 096 805 |
| Jul 10, 2023 | £68.00 | £68.00 | £68.00 | £68.00 | 0 |
| Jul 07, 2023 | £69.00 | £70.00 | £67.20 | £68.00 | 438 031 |
| Jul 06, 2023 | £70.00 | £70.00 | £68.20 | £69.80 | 142 148 |
| Jul 05, 2023 | £68.60 | £70.00 | £68.60 | £70.00 | 149 167 |
| Jul 04, 2023 | £69.80 | £72.00 | £68.00 | £69.60 | 1 663 838 |
| Jul 03, 2023 | £68.00 | £68.00 | £68.00 | £68.00 | 0 |
| Jun 30, 2023 | £71.12 | £71.35 | £68.00 | £68.00 | 152 956 |
| Jun 29, 2023 | £68.20 | £70.40 | £68.20 | £70.00 | 173 533 |
| Jun 28, 2023 | £66.00 | £70.58 | £66.00 | £69.00 | 3 522 371 |
| Jun 27, 2023 | £69.00 | £69.40 | £67.00 | £67.20 | 278 534 |
| Jun 26, 2023 | £69.78 | £70.20 | £67.80 | £69.20 | 282 328 |
| Jun 23, 2023 | £69.96 | £72.80 | £68.00 | £68.00 | 797 966 |
| Jun 22, 2023 | £70.00 | £72.00 | £68.20 | £71.40 | 481 223 |
