Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Starwood Proper (0L9F) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Jul 2025 (Tue) 21.04522 21.04522 21.04522 21.04522 380
7th Jul 2025 (Mon) 20.63198 20.63198 20.63198 20.63198 713
4th Jul 2025 (Fri) 20.63198 20.63198 20.63198 20.63198 0
3rd Jul 2025 (Thu) 20.63198 20.63198 20.63198 20.63198 297
2nd Jul 2025 (Wed) 20.63198 20.63198 20.63198 20.63198 7,351
1st Jul 2025 (Tue) 20.18636 20.18636 20.18636 20.18636 3,205
30th Jun 2025 (Mon) 20.18636 20.18636 20.18636 20.18636 908
27th Jun 2025 (Fri) 20.43013 20.43013 20.43013 20.43013 1,907
26th Jun 2025 (Thu) 20.32253 20.32253 20.32253 20.32253 1,579
25th Jun 2025 (Wed) 20.32253 20.32253 20.32253 20.32253 266
24th Jun 2025 (Tue) 20.40902 20.40902 20.40902 20.40902 1,387
23rd Jun 2025 (Mon) 19.89687 19.89687 19.89687 19.89687 1,303
20th Jun 2025 (Fri) 20.33506 20.33506 20.33506 20.33506 1,247
19th Jun 2025 (Thu) 20.15272 20.15272 20.15272 20.15272 0
18th Jun 2025 (Wed) 20.15272 20.15272 20.15272 20.15272 274
17th Jun 2025 (Tue) 20.06869 20.06869 20.06869 20.06869 2,695
16th Jun 2025 (Mon) 20.06869 20.06869 20.06869 20.06869 240
13th Jun 2025 (Fri) 20.06869 20.06869 20.06869 20.06869 1,393
12th Jun 2025 (Thu) 20.28611 20.28611 20.28611 20.28611 1,144
11th Jun 2025 (Wed) 20.41667 20.41667 20.41667 20.41667 4,195
10th Jun 2025 (Tue) 20.41667 20.41667 20.41667 20.41667 255
9th Jun 2025 (Mon) 20.26774 20.26774 20.26774 20.26774 3,702
6th Jun 2025 (Fri) 20.26774 20.26774 20.26774 20.26774 95
5th Jun 2025 (Thu) 19.59451 19.59451 19.59451 19.59451 1,418
4th Jun 2025 (Wed) 19.59451 19.59451 19.59451 19.59451 767
3rd Jun 2025 (Tue) 19.59451 19.59451 19.59451 19.59451 56
2nd Jun 2025 (Mon) 19.50779 19.50779 19.50779 19.50779 252
30th May 2025 (Fri) 19.689 19.689 19.689 19.689 170
29th May 2025 (Thu) 19.60115 19.60115 19.60115 19.60115 125
28th May 2025 (Wed) 19.71601 19.71601 19.71601 19.71601 582
27th May 2025 (Tue) 19.71601 19.71601 19.71601 19.71601 5,589
26th May 2025 (Mon) 19.23615 19.23615 19.23615 19.23615 0
23rd May 2025 (Fri) 19.23615 19.23615 19.23615 19.23615 1,136
22nd May 2025 (Thu) 19.24457 19.24457 19.24457 19.24457 1,613
21st May 2025 (Wed) 19.84484 19.84484 19.84484 19.84484 196
20th May 2025 (Tue) 20.15033 20.15033 20.15033 20.15033 750
19th May 2025 (Mon) 20.15033 20.15033 20.15033 20.15033 3,056
16th May 2025 (Fri) 20.15033 20.15033 20.15033 20.15033 2,654
15th May 2025 (Thu) 20.15033 20.15033 20.15033 20.15033 1,181
14th May 2025 (Wed) 20.06651 20.06651 20.06651 20.06651 924
13th May 2025 (Tue) 19.88591 19.88591 19.88591 19.88591 3,117
12th May 2025 (Mon) 19.64444 19.64444 19.64444 19.64444 1,341
9th May 2025 (Fri) 19.0866 19.0866 19.0866 19.0866 976
FTSE 100 Latest
Value8,865.41
Change11.23