XLON:SWEF
Starwood European Real Estate Finance Stock Price (Quote)
£92.00
+0 (+0%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £90.20 | £93.80 | Friday, 10th May 2024 SWEF.L stock ended at £92.00. During the day the stock fluctuated 3.08% from a day low at £91.00 to a day high of £93.80. |
| 90 days | £90.20 | £96.00 | |
| 52 weeks | £85.00 | £96.00 |
| Date | Open | High | Low | Close | Volume |
| Jul 26, 2023 | £86.60 | £89.00 | £86.60 | £87.00 | 8 216 191 |
| Jul 25, 2023 | £89.00 | £89.00 | £87.00 | £88.00 | 174 194 |
| Jul 24, 2023 | £88.80 | £88.80 | £86.40 | £87.20 | 7 653 604 |
| Jul 21, 2023 | £88.35 | £89.00 | £86.60 | £88.80 | 192 040 |
| Jul 20, 2023 | £86.60 | £88.60 | £86.60 | £88.40 | 73 584 |
| Jul 19, 2023 | £87.42 | £88.21 | £87.00 | £88.00 | 32 770 |
| Jul 18, 2023 | £89.00 | £89.00 | £87.00 | £87.00 | 19 019 |
| Jul 17, 2023 | £87.00 | £89.00 | £86.60 | £86.60 | 40 063 |
| Jul 14, 2023 | £86.48 | £88.98 | £86.48 | £86.60 | 34 086 |
| Jul 13, 2023 | £86.58 | £89.00 | £86.40 | £86.40 | 261 988 |
| Jul 12, 2023 | £86.40 | £88.00 | £86.40 | £86.40 | 106 385 |
| Jul 11, 2023 | £87.18 | £88.00 | £86.43 | £86.60 | 102 453 |
| Jul 10, 2023 | £87.10 | £87.10 | £87.10 | £87.10 | 0 |
| Jul 07, 2023 | £86.16 | £87.10 | £86.16 | £87.10 | 321 974 |
| Jul 06, 2023 | £87.00 | £89.00 | £85.80 | £86.40 | 579 392 |
| Jul 05, 2023 | £87.44 | £89.60 | £87.00 | £88.00 | 886 631 |
| Jul 04, 2023 | £88.00 | £89.60 | £86.60 | £87.00 | 526 543 |
| Jul 03, 2023 | £88.60 | £88.60 | £88.60 | £88.60 | 0 |
| Jun 30, 2023 | £88.02 | £89.36 | £88.00 | £88.60 | 60 719 |
| Jun 29, 2023 | £88.00 | £88.50 | £87.55 | £88.30 | 123 719 |
| Jun 28, 2023 | £87.00 | £89.00 | £86.60 | £88.00 | 72 271 |
| Jun 27, 2023 | £87.50 | £88.00 | £86.77 | £87.99 | 1 016 726 |
| Jun 26, 2023 | £88.40 | £88.40 | £86.60 | £88.00 | 149 100 |
| Jun 23, 2023 | £87.35 | £88.00 | £86.60 | £87.00 | 146 525 |
| Jun 22, 2023 | £86.80 | £87.80 | £86.60 | £87.20 | 120 717 |
