Starwood European Real Estate Finance Ltd (SWEF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Starwood European Real Estate Finance Ltd

Date Open High Low Close* Volume
27/02/2026 92.00p 91.50p 91.50p 91.50p 0
26/02/2026 92.00p 92.00p 90.00p 91.50p 292022
25/02/2026 92.00p 92.00p 90.50p 91.25p 8215
24/02/2026 90.50p 93.00p 90.00p 93.00p 14197
23/02/2026 96.00p 96.00p 90.00p 93.00p 27184
20/02/2026 91.00p 92.00p 91.00p 91.00p 20151
19/02/2026 92.00p 93.44p 90.00p 91.00p 56867
18/02/2026 92.00p 92.16p 90.00p 92.00p 39650
17/02/2026 90.00p 92.17p 90.00p 91.00p 11105
16/02/2026 94.00p 95.00p 91.70p 92.00p 62923
13/02/2026 94.00p 94.00p 89.00p 89.00p 4467
12/02/2026 88.00p 93.00p 88.00p 91.50p 14498
11/02/2026 89.50p 90.50p 89.50p 90.50p 0
10/02/2026 88.00p 92.00p 88.00p 89.50p 560
09/02/2026 92.00p 92.00p 90.00p 90.00p 444
06/02/2026 88.00p 91.96p 90.00p 90.00p 4345
05/02/2026 88.00p 92.00p 88.00p 92.00p 567
04/02/2026 90.00p 92.97p 90.00p 91.50p 4398
03/02/2026 90.00p 93.00p 90.00p 93.00p 14756
02/02/2026 89.00p 92.00p 89.00p 92.00p 1236
30/01/2026 89.00p 92.00p 89.00p 91.25p 5854
29/01/2026 91.00p 92.00p 89.99p 92.00p 1282
28/01/2026 89.50p 92.00p 89.50p 91.00p 3233
27/01/2026 91.00p 92.00p 88.24p 92.00p 23636
26/01/2026 87.00p 91.00p 87.00p 89.00p 14093
23/01/2026 87.00p 90.00p 90.00p 90.00p 586
22/01/2026 87.00p 90.95p 88.84p 89.00p 18936
21/01/2026 87.00p 91.00p 87.00p 87.00p 1793
20/01/2026 86.50p 90.00p 86.50p 86.50p 11206
19/01/2026 90.00p 90.00p 86.00p 88.00p 1180
16/01/2026 90.00p 90.00p 86.00p 86.00p 6871
15/01/2026 90.00p 90.00p 87.75p 88.00p 4403
14/01/2026 87.00p 88.50p 87.00p 88.50p 486
13/01/2026 90.00p 90.00p 86.00p 90.00p 1545
12/01/2026 86.00p 90.00p 87.32p 88.00p 626
09/01/2026 86.00p 90.00p 86.00p 90.00p 5888
08/01/2026 90.00p 90.00p 87.50p 88.00p 29840
07/01/2026 86.00p 92.00p 86.00p 88.00p 469
06/01/2026 92.00p 92.00p 86.00p 92.00p 6132
05/01/2026 86.00p 90.80p 86.30p 89.00p 3993
02/01/2026 86.00p 92.00p 86.00p 86.00p 17779
31/12/2025 88.00p 88.00p 86.20p 87.00p 771
30/12/2025 90.00p 90.00p 86.00p 88.00p 21859
29/12/2025 88.00p 92.00p 86.60p 92.00p 6517
26/12/2025 92.00p 92.00p 85.23p 87.75p 15
24/12/2025 92.00p 89.50p 85.23p 87.75p 15
23/12/2025 92.00p 92.00p 87.24p 89.62p 2452
22/12/2025 86.00p 92.00p 85.00p 92.00p 3078
19/12/2025 86.00p 92.50p 86.00p 92.50p 6242
18/12/2025 86.50p 92.00p 86.50p 92.00p 4178
17/12/2025 86.50p 89.25p 86.50p 89.25p 2062
16/12/2025 86.50p 88.37p 86.50p 86.50p 40001
15/12/2025 91.00p 91.94p 89.25p 89.25p 611
12/12/2025 91.00p 91.50p 91.00p 91.50p 6573
11/12/2025 86.50p 89.00p 86.50p 89.00p 53245
10/12/2025 88.50p 88.50p 86.50p 87.50p 1600
09/12/2025 86.50p 88.50p 86.50p 86.50p 3016
08/12/2025 86.50p 88.50p 86.50p 86.50p 3203
05/12/2025 86.50p 87.50p 86.75p 87.50p 9251
04/12/2025 86.50p 87.50p 86.50p 87.50p 9107
03/12/2025 87.00p 88.50p 86.50p 87.00p 804
02/12/2025 86.50p 87.50p 86.50p 87.50p 1905
01/12/2025 86.50p 88.50p 86.98p 87.75p 2039
28/11/2025 86.50p 88.50p 86.50p 87.50p 3488
27/11/2025 88.50p 88.50p 86.50p 87.50p 2450
26/11/2025 88.50p 87.50p 86.98p 87.50p 312
25/11/2025 88.50p 88.50p 86.98p 87.50p 2866
24/11/2025 88.50p 88.50p 86.80p 87.00p 4657
21/11/2025 87.00p 88.50p 87.00p 87.75p 18069
20/11/2025 87.00p 87.75p 87.00p 87.75p 71960
19/11/2025 87.00p 87.15p 87.00p 87.00p 7633
18/11/2025 87.50p 88.50p 87.00p 87.75p 4264
17/11/2025 87.50p 88.00p 87.50p 88.00p 1515
14/11/2025 87.50p 88.50p 87.50p 87.50p 7583
13/11/2025 87.50p 87.55p 87.50p 87.50p 1784
12/11/2025 87.50p 88.00p 87.50p 88.00p 11608
11/11/2025 87.50p 88.50p 87.50p 88.00p 10205
10/11/2025 87.50p 88.50p 87.50p 88.00p 23902
07/11/2025 87.50p 88.50p 87.50p 88.00p 11270
06/11/2025 87.50p 88.00p 87.50p 88.00p 11864
05/11/2025 88.00p 89.50p 87.16p 88.00p 446397
04/11/2025 88.00p 92.00p 87.00p 88.75p 257015
03/11/2025 88.00p 92.00p 88.00p 88.00p 3870
31/10/2025 88.00p 92.00p 88.00p 88.00p 15902
30/10/2025 92.00p 92.35p 88.00p 88.00p 5013
29/10/2025 93.00p 93.00p 89.00p 91.00p 10773
28/10/2025 90.50p 91.75p 90.50p 91.75p 4052
27/10/2025 89.00p 93.00p 87.60p 93.00p 75319
24/10/2025 91.00p 91.00p 87.00p 89.00p 3928
23/10/2025 91.00p 91.00p 87.50p 90.00p 11126
22/10/2025 87.00p 91.00p 87.00p 89.00p 12940
21/10/2025 87.00p 89.67p 87.00p 87.50p 23127
20/10/2025 91.00p 91.00p 88.33p 89.50p 25757
17/10/2025 88.00p 91.00p 88.00p 91.00p 3013
16/10/2025 89.00p 89.50p 88.39p 89.50p 5
15/10/2025 89.00p 91.00p 88.39p 91.00p 33285
14/10/2025 91.00p 91.00p 88.00p 89.00p 84177
13/10/2025 91.00p 91.00p 88.31p 89.25p 7100
10/10/2025 88.00p 88.31p 88.00p 88.00p 16110
09/10/2025 89.00p 91.00p 88.00p 89.50p 58270
08/10/2025 90.50p 90.50p 88.10p 90.50p 7007
07/10/2025 88.00p 90.00p 88.00p 88.00p 54822
06/10/2025 86.00p 89.88p 87.60p 89.00p 9999
03/10/2025 86.00p 88.50p 86.00p 88.00p 11035
02/10/2025 88.00p 88.50p 86.50p 88.50p 8477
01/10/2025 84.50p 87.00p 84.00p 87.00p 29227
30/09/2025 85.00p 87.00p 84.00p 87.00p 40048
29/09/2025 84.00p 87.00p 84.00p 84.00p 3891
26/09/2025 87.00p 87.00p 85.00p 86.00p 17201
25/09/2025 87.00p 87.00p 85.00p 87.00p 8360
24/09/2025 85.00p 87.00p 84.76p 87.00p 8623
23/09/2025 88.50p 88.50p 77.99p 87.00p 127873
22/09/2025 90.00p 92.00p 87.30p 92.00p 40068
19/09/2025 90.00p 90.00p 88.04p 88.50p 55581
18/09/2025 86.00p 89.62p 86.00p 88.00p 59737
17/09/2025 87.50p 87.50p 85.92p 86.00p 8346
16/09/2025 87.50p 87.50p 87.50p 87.50p 10404
15/09/2025 87.50p 87.50p 85.90p 87.50p 2647
12/09/2025 85.50p 86.95p 85.50p 85.50p 10776
11/09/2025 85.50p 86.50p 85.50p 86.25p 11297
10/09/2025 85.50p 86.50p 85.75p 86.50p 817
09/09/2025 85.50p 87.50p 86.25p 86.25p 21918
08/09/2025 85.50p 87.25p 85.50p 85.50p 23766
05/09/2025 85.50p 87.25p 87.01p 87.25p 18545
04/09/2025 85.50p 87.02p 85.50p 87.00p 72732
03/09/2025 86.00p 89.00p 86.69p 87.25p 1511
02/09/2025 86.00p 89.00p 86.67p 87.25p 9122
01/09/2025 86.00p 89.00p 85.50p 87.50p 3136
29/08/2025 86.00p 89.00p 86.62p 87.25p 13380
28/08/2025 86.00p 89.00p 85.50p 87.25p 27445
27/08/2025 86.00p 89.00p 85.50p 87.25p 80290
26/08/2025 89.00p 89.00p 86.00p 87.00p 15807
22/08/2025 85.50p 89.00p 86.66p 87.25p 532396
21/08/2025 85.50p 87.25p 86.66p 87.25p 5388
20/08/2025 85.50p 88.06p 87.75p 87.75p 200011
19/08/2025 85.50p 88.00p 85.50p 87.50p 237680
18/08/2025 88.00p 88.50p 87.50p 87.50p 20037
15/08/2025 89.00p 89.00p 86.50p 86.50p 26797
14/08/2025 85.00p 88.00p 85.00p 87.00p 56529
13/08/2025 88.00p 88.00p 87.50p 88.00p 40175
12/08/2025 88.00p 88.00p 86.50p 87.50p 78537
11/08/2025 87.00p 87.84p 87.00p 87.00p 3006
08/08/2025 88.00p 88.00p 87.10p 87.25p 30498
07/08/2025 86.50p 88.00p 86.50p 88.00p 8926
06/08/2025 86.50p 88.00p 86.50p 87.00p 498213
05/08/2025 86.00p 87.50p 86.00p 87.00p 101281
04/08/2025 87.00p 87.00p 86.51p 86.75p 10596
01/08/2025 87.00p 88.00p 86.00p 86.00p 33480
31/07/2025 90.00p 88.25p 87.50p 88.25p 262
30/07/2025 90.00p 90.00p 87.50p 87.50p 36697
29/07/2025 89.00p 89.25p 88.00p 89.25p 1048110
28/07/2025 89.00p 89.00p 88.00p 88.00p 26481
25/07/2025 87.50p 88.80p 87.11p 87.75p 85721
24/07/2025 88.00p 87.50p 87.28p 87.50p 5366
23/07/2025 88.00p 87.50p 87.28p 87.50p 3742
22/07/2025 88.00p 88.48p 87.26p 88.00p 4329
21/07/2025 88.00p 88.50p 86.50p 88.00p 177102
18/07/2025 88.00p 88.50p 86.50p 87.50p 22296
17/07/2025 88.00p 87.50p 87.50p 87.50p 0
16/07/2025 88.00p 88.24p 87.18p 87.50p 80163
15/07/2025 88.00p 88.00p 87.11p 87.25p 111
14/07/2025 88.00p 88.00p 86.51p 86.75p 21769
11/07/2025 87.50p 88.00p 86.50p 86.50p 43583
10/07/2025 87.00p 88.50p 87.00p 87.00p 24667
09/07/2025 87.00p 88.50p 87.00p 87.75p 45768
08/07/2025 88.50p 90.50p 86.50p 87.00p 116695
07/07/2025 88.00p 88.00p 86.50p 88.00p 18034
04/07/2025 87.00p 88.00p 87.00p 87.00p 42
03/07/2025 86.50p 87.50p 86.50p 87.00p 43517
02/07/2025 86.50p 88.00p 86.50p 87.00p 55669
01/07/2025 86.50p 88.00p 86.50p 87.50p 17791
30/06/2025 87.00p 88.00p 87.00p 87.50p 3037
27/06/2025 87.00p 88.50p 87.00p 87.00p 281117
26/06/2025 88.50p 88.50p 87.00p 87.00p 8527
25/06/2025 87.50p 88.50p 87.39p 87.75p 27388
24/06/2025 87.00p 88.50p 87.00p 87.50p 109925
23/06/2025 86.50p 88.50p 86.50p 86.50p 25901
20/06/2025 87.00p 87.50p 86.52p 87.50p 93955
19/06/2025 86.00p 86.68p 86.00p 86.00p 18032
18/06/2025 86.50p 86.75p 86.50p 86.50p 29945
17/06/2025 86.50p 88.00p 86.50p 86.50p 7494
16/06/2025 86.50p 88.28p 86.50p 86.50p 578
13/06/2025 85.50p 88.00p 85.50p 86.50p 91268
12/06/2025 86.00p 87.00p 86.00p 86.00p 185765
11/06/2025 86.00p 86.89p 86.00p 86.00p 153723
10/06/2025 86.00p 87.02p 85.50p 86.00p 162866
09/06/2025 85.50p 86.50p 85.50p 85.50p 14588
06/06/2025 86.50p 86.50p 85.51p 86.50p 36837
05/06/2025 86.50p 86.50p 85.51p 86.50p 32467
04/06/2025 85.00p 85.51p 85.00p 85.00p 14892
03/06/2025 85.50p 87.00p 85.50p 85.50p 28151
02/06/2025 85.50p 86.50p 85.00p 85.50p 26823
30/05/2025 86.50p 86.50p 85.50p 86.50p 17948
29/05/2025 86.00p 86.50p 85.00p 86.00p 15243
28/05/2025 85.50p 86.19p 85.00p 85.00p 515
27/05/2025 85.50p 87.00p 85.00p 85.00p 56462
23/05/2025 84.00p 86.00p 84.00p 85.00p 41160
22/05/2025 84.50p 87.00p 84.50p 87.00p 58774
21/05/2025 84.50p 84.77p 84.50p 84.50p 3088
20/05/2025 84.50p 87.00p 84.50p 84.50p 19492

*Close Price adjusted for both dividends and splits