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 Eur (SWEF) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 87.25 87.25 87.25 87.25 27,444
27th Aug 2025 (Wed) 86.00 86.50 86.00 87.25 80,290
26th Aug 2025 (Tue) 89.00 89.00 86.00 87.00 65,805
25th Aug 2025 (Mon) 87.25 87.25 87.25 87.25 0
22nd Aug 2025 (Fri) 87.25 87.25 87.25 87.25 532,396
21st Aug 2025 (Thu) 87.75 87.75 87.25 87.25 5,388
20th Aug 2025 (Wed) 87.50 87.75 87.50 87.75 200,011
19th Aug 2025 (Tue) 85.50 88.00 85.50 87.50 237,680
18th Aug 2025 (Mon) 88.00 88.50 88.00 87.50 20,037
15th Aug 2025 (Fri) 89.00 89.00 86.50 86.50 26,797
14th Aug 2025 (Thu) 85.00 88.00 85.00 87.00 56,529
13th Aug 2025 (Wed) 88.00 88.00 87.50 88.00 40,175
12th Aug 2025 (Tue) 88.00 88.00 87.00 87.50 78,535
11th Aug 2025 (Mon) 87.00 87.00 87.00 87.00 3,006
8th Aug 2025 (Fri) 88.00 88.00 88.00 87.25 30,496
7th Aug 2025 (Thu) 86.50 88.00 86.50 88.00 8,926
6th Aug 2025 (Wed) 86.50 87.00 86.50 87.00 498,212
5th Aug 2025 (Tue) 86.00 87.50 86.00 87.00 101,281
4th Aug 2025 (Mon) 86.00 86.75 86.00 86.75 10,596
1st Aug 2025 (Fri) 87.00 87.00 86.00 86.00 33,479
31st Jul 2025 (Thu) 87.50 88.25 87.50 88.25 261
30th Jul 2025 (Wed) 90.00 90.00 87.50 87.50 36,696
29th Jul 2025 (Tue) 89.00 89.00 88.00 89.25 1,048,109
28th Jul 2025 (Mon) 89.00 89.00 88.00 88.00 26,481
25th Jul 2025 (Fri) 87.50 88.50 87.50 87.75 85,721
24th Jul 2025 (Thu) 87.50 87.50 87.50 87.50 5,366
23rd Jul 2025 (Wed) 88.00 88.00 87.50 87.50 3,742
22nd Jul 2025 (Tue) 88.00 88.00 88.00 88.00 4,329
21st Jul 2025 (Mon) 87.50 88.00 87.50 88.00 177,101
18th Jul 2025 (Fri) 87.50 87.50 87.50 87.50 22,294
17th Jul 2025 (Thu) 87.50 87.50 87.50 87.50 0
16th Jul 2025 (Wed) 87.25 87.50 87.25 87.50 80,163
15th Jul 2025 (Tue) 86.75 87.25 86.75 87.25 110
14th Jul 2025 (Mon) 88.00 88.00 88.00 86.75 21,769
11th Jul 2025 (Fri) 87.50 88.00 86.50 86.50 43,583
10th Jul 2025 (Thu) 87.00 87.00 87.00 87.00 24,666
9th Jul 2025 (Wed) 87.00 88.50 87.00 87.75 45,768
8th Jul 2025 (Tue) 88.50 90.50 87.00 87.00 116,693
7th Jul 2025 (Mon) 88.00 88.00 86.50 88.00 18,033
4th Jul 2025 (Fri) 87.00 87.00 87.00 87.00 42
3rd Jul 2025 (Thu) 86.50 87.50 86.50 87.00 43,517
2nd Jul 2025 (Wed) 86.50 87.50 86.50 87.00 55,668
1st Jul 2025 (Tue) 86.50 88.00 86.50 87.50 17,790
30th Jun 2025 (Mon) 87.00 88.00 87.00 87.50 3,037
FTSE 100 Latest
Value9,211.38
Change-5.44