Market data

Select a section

Starwood European Real Estate Finance Ltd

(SWEF)
Sector: Closed End Investments
84.00p
-0.50p -0.59
Last updated: 16:35:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 84.00p 87.00p 84.00p 84.00p 15,831
15/05/2025 84.50p 86.75p 84.50p 84.50p 3,032
14/05/2025 84.00p 87.00p 84.00p 84.00p 49
13/05/2025 86.50p 87.00p 84.00p 86.50p 1,712
12/05/2025 86.00p 87.00p 84.50p 87.00p 60,661
09/05/2025 87.00p 87.00p 84.60p 87.00p 14,937
08/05/2025 87.00p 87.00p 85.00p 87.00p 25,690
07/05/2025 85.00p 87.00p 83.82p 84.00p 89,481
06/05/2025 83.50p 86.00p 83.33p 86.00p 58,681
05/05/2025 83.50p 83.83p 83.50p 83.50p 5,236
02/05/2025 83.50p 83.83p 83.50p 83.50p 5,236
01/05/2025 84.00p 84.50p 83.00p 83.00p 10,052
30/04/2025 85.50p 87.00p 85.50p 85.50p 6,534
29/04/2025 85.50p 86.50p 85.00p 85.00p 70,143
28/04/2025 87.00p 87.00p 85.00p 85.00p 11,663
25/04/2025 84.00p 87.00p 84.00p 84.50p 124,668
24/04/2025 84.50p 87.00p 84.50p 84.50p 15,556
23/04/2025 84.00p 86.00p 84.00p 85.00p 86,638
22/04/2025 84.00p 86.00p 83.50p 85.00p 28,661
21/04/2025 86.00p 86.00p 85.30p 86.00p 36,767
18/04/2025 86.00p 86.00p 85.30p 86.00p 36,767
17/04/2025 86.00p 86.00p 84.00p 86.00p 36,767
16/04/2025 84.00p 85.50p 84.00p 84.00p 1,515
15/04/2025 86.00p 86.00p 84.00p 84.00p 46,876
14/04/2025 86.00p 86.00p 84.00p 86.00p 35,717
11/04/2025 86.00p 86.00p 84.50p 84.50p 9,865
10/04/2025 83.00p 86.00p 83.00p 84.00p 92,799
09/04/2025 83.50p 85.50p 83.50p 83.50p 61,782
08/04/2025 82.20p 85.00p 82.20p 84.00p 217,740
07/04/2025 85.00p 85.80p 82.20p 83.00p 44,100
04/04/2025 87.40p 87.40p 85.00p 85.00p 14,874
03/04/2025 87.40p 87.40p 86.20p 86.20p 26,801
02/04/2025 86.80p 88.40p 86.41p 86.80p 267,611
01/04/2025 86.20p 86.40p 86.20p 86.40p 50,180
31/03/2025 86.60p 87.00p 85.80p 86.00p 74,227
28/03/2025 86.00p 86.05p 86.00p 86.00p 61,332
27/03/2025 85.80p 87.00p 85.80p 86.00p 113,242
26/03/2025 87.00p 87.00p 85.60p 86.00p 64,250
25/03/2025 87.00p 87.00p 85.00p 85.60p 337,364
24/03/2025 86.00p 87.00p 86.00p 87.00p 22,373
21/03/2025 86.00p 86.80p 85.20p 86.00p 40,340
20/03/2025 85.80p 86.71p 85.80p 85.80p 20,834
19/03/2025 86.00p 86.60p 85.25p 86.00p 315,438
18/03/2025 85.20p 86.00p 85.20p 85.80p 24,384
17/03/2025 86.80p 86.80p 85.20p 85.20p 58,751
14/03/2025 86.00p 86.20p 85.20p 85.20p 29,949
13/03/2025 85.20p 87.00p 85.20p 85.20p 23,458
12/03/2025 86.80p 86.80p 85.20p 86.00p 43,446
11/03/2025 86.80p 86.80p 85.20p 85.80p 35,423
10/03/2025 87.80p 87.80p 85.20p 85.20p 110,793
07/03/2025 86.00p 86.40p 86.00p 86.00p 33,200
06/03/2025 88.00p 88.13p 86.40p 86.40p 129,250
05/03/2025 89.00p 89.00p 87.80p 87.80p 43,359
04/03/2025 89.00p 89.00p 87.80p 88.40p 96,334
03/03/2025 87.80p 88.80p 87.80p 87.80p 48,973
28/02/2025 87.80p 89.00p 87.80p 87.80p 31,336
27/02/2025 88.00p 89.80p 88.00p 89.00p 59,452
26/02/2025 88.01p 88.49p 88.01p 88.26p 5,158
25/02/2025 91.00p 91.00p 88.00p 88.00p 7,095
24/02/2025 88.00p 91.00p 88.00p 91.00p 5,067
21/02/2025 89.80p 89.98p 89.35p 89.80p 40,617
20/02/2025 90.00p 91.00p 89.40p 90.00p 120,826
19/02/2025 90.80p 90.80p 89.00p 89.00p 34,545
18/02/2025 89.20p 90.00p 89.00p 89.00p 100,269
17/02/2025 90.80p 90.80p 89.00p 89.00p 14,461
14/02/2025 90.80p 91.00p 89.36p 89.40p 30,332
13/02/2025 89.20p 89.70p 89.20p 89.70p 14,505
12/02/2025 89.20p 92.00p 89.00p 90.00p 353,720
11/02/2025 89.00p 91.00p 89.00p 89.00p 35,208
10/02/2025 88.20p 92.00p 89.60p 90.60p 76,037
07/02/2025 88.20p 91.00p 88.20p 91.00p 83,783
06/02/2025 88.40p 91.00p 88.40p 90.60p 85,610
05/02/2025 90.80p 91.30p 90.33p 90.60p 527,827
04/02/2025 92.00p 92.00p 90.60p 92.00p 94,478
03/02/2025 92.00p 92.00p 90.72p 92.00p 65,030
31/01/2025 90.80p 92.00p 90.61p 91.20p 74,375
30/01/2025 90.00p 91.60p 90.00p 90.60p 470,667
29/01/2025 90.00p 92.00p 90.00p 90.00p 28,303
28/01/2025 90.00p 91.80p 90.00p 90.60p 417,735
27/01/2025 91.80p 92.00p 90.00p 90.00p 170,331
24/01/2025 90.00p 91.40p 90.00p 90.00p 28,498
23/01/2025 90.00p 91.46p 90.00p 90.00p 42,917
22/01/2025 90.20p 90.70p 90.40p 90.70p 62,757
21/01/2025 90.20p 91.80p 90.20p 91.00p 70,632
20/01/2025 90.40p 91.46p 90.20p 90.90p 82,651
17/01/2025 90.40p 90.50p 90.40p 90.40p 33,983
16/01/2025 91.00p 91.46p 90.00p 91.10p 44,676
15/01/2025 90.80p 91.62p 89.50p 91.10p 308,960
14/01/2025 90.00p 90.80p 89.65p 90.00p 23,821
13/01/2025 90.00p 90.46p 89.65p 90.00p 8,502
10/01/2025 90.00p 90.40p 89.40p 89.40p 52,776
09/01/2025 89.00p 91.00p 89.00p 91.00p 42,373
08/01/2025 90.00p 91.80p 89.56p 89.90p 12,528
07/01/2025 90.80p 91.50p 90.60p 90.60p 146,210
06/01/2025 90.20p 91.80p 90.20p 90.80p 287,665
03/01/2025 90.00p 91.21p 90.00p 90.00p 297,961
02/01/2025 91.80p 92.00p 89.00p 92.00p 25,458
01/01/2025 88.80p 91.80p 88.80p 91.80p 230
31/12/2024 88.80p 91.80p 88.80p 91.80p 230
30/12/2024 91.80p 92.00p 91.36p 92.00p 827
27/12/2024 91.80p 92.00p 91.21p 92.00p 768
26/12/2024 91.80p 92.00p 90.21p 92.00p 27,202
25/12/2024 91.80p 92.00p 90.21p 92.00p 27,202
24/12/2024 91.80p 92.00p 90.21p 92.00p 27,202
23/12/2024 91.80p 92.00p 90.21p 92.00p 9,422
20/12/2024 90.00p 90.21p 90.00p 90.00p 68,901
19/12/2024 88.80p 91.80p 88.80p 90.00p 1,013,443
18/12/2024 89.00p 90.00p 89.00p 89.00p 47,502
17/12/2024 90.40p 90.40p 89.00p 89.00p 39,252
16/12/2024 90.20p 90.80p 90.20p 90.80p 2,262,939
13/12/2024 91.40p 91.80p 90.40p 90.90p 104,951
12/12/2024 91.20p 91.60p 91.00p 91.40p 801,556
11/12/2024 91.20p 92.46p 91.20p 91.60p 153,651
10/12/2024 90.80p 91.80p 90.02p 91.80p 475,247
09/12/2024 90.00p 92.80p 89.80p 90.20p 258,538
06/12/2024 91.00p 91.10p 90.09p 90.20p 89,870
05/12/2024 89.00p 91.40p 89.00p 91.40p 240,836
04/12/2024 89.20p 89.63p 89.00p 89.00p 37,509
03/12/2024 89.00p 91.60p 89.00p 91.60p 44,924
02/12/2024 91.40p 91.40p 89.40p 89.40p 31,602
29/11/2024 91.40p 91.40p 89.20p 89.40p 1,712,358
28/11/2024 90.00p 91.11p 90.00p 90.00p 42,503
27/11/2024 90.20p 91.60p 90.17p 91.60p 49,364
26/11/2024 91.40p 91.60p 90.00p 91.60p 38,835
25/11/2024 90.00p 91.60p 90.00p 92.00p 30,370
22/11/2024 91.80p 91.80p 90.00p 92.00p 8,908
21/11/2024 90.00p 92.00p 90.00p 92.00p 1,125,906
20/11/2024 90.20p 90.80p 90.00p 90.20p 220,215
19/11/2024 90.20p 91.29p 89.19p 90.20p 47,028
18/11/2024 90.80p 91.00p 89.19p 91.00p 4,074

Market data

Select a section