UK markets open in 7 hours 24 minutes

Ladder Capital Corp (0JSZ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
10.58+0.08 (+0.74%)
At close: 04:29PM BST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202410.5810.5810.5810.5810.5847
11 Apr 202410.4710.4710.4710.4710.4752
10 Apr 202410.6810.6910.5010.5010.50349
09 Apr 202410.9010.9010.9010.9010.9050
08 Apr 202410.9110.9110.8810.8910.891,391
05 Apr 202410.6910.8110.6910.8110.81112
04 Apr 2024------
03 Apr 202410.8510.8510.8510.8510.85200
02 Apr 202410.7710.7710.7710.7710.7742
28 Mar 202411.0411.0411.0411.0411.04-
27 Mar 202410.8810.8810.8810.8810.8821
27 Mar 20240.23 Dividend
26 Mar 202411.0311.0510.9510.9510.72151
25 Mar 202411.1511.1711.1411.1410.90893
22 Mar 202411.3211.3211.1111.1110.88398
21 Mar 202411.2111.3011.2111.2110.97203
20 Mar 202411.1411.1411.1411.1410.90240
19 Mar 2024------
18 Mar 202410.9510.9910.9210.9210.691,704
15 Mar 202410.8910.8910.8910.8910.66300
14 Mar 202410.9610.9610.9610.9610.73-
13 Mar 202410.9710.9710.9710.9710.741
12 Mar 202410.9810.9910.9810.9810.756
11 Mar 2024------
08 Mar 202411.0311.0711.0311.0710.846
07 Mar 202410.9410.9410.9110.9210.692
06 Mar 202410.8310.8310.8010.8010.57520
05 Mar 202410.7410.7910.7410.7910.56129
04 Mar 2024------
01 Mar 202410.8710.9010.8210.9010.674
29 Feb 202410.6410.6410.6410.6410.4113
28 Feb 202410.4610.4610.4610.4610.24-
27 Feb 202410.5610.5610.5310.5310.31221
26 Feb 2024------
23 Feb 2024------
22 Feb 202410.5810.5810.5810.5810.36-
21 Feb 202410.4810.5410.4810.5410.322
20 Feb 202410.6310.6710.5310.5310.31334
19 Feb 2024------
16 Feb 2024------
15 Feb 202410.6810.7310.6210.7310.51203
14 Feb 202410.3810.4010.3210.4010.18347
13 Feb 202410.3410.3410.2210.2210.011,467
12 Feb 202410.7410.7410.7410.7410.51100
09 Feb 2024------
08 Feb 202410.5310.6910.5310.6910.4722
07 Feb 2024------
06 Feb 202410.7510.7510.7310.7310.502
05 Feb 202410.6610.6610.6610.6610.441
02 Feb 202410.9910.9910.9910.9910.761
01 Feb 202410.8710.8710.8110.8110.59360
31 Jan 202411.1911.3011.1911.2110.971,904
30 Jan 2024------
29 Jan 202411.4811.4811.4811.4811.24225
26 Jan 202411.4811.4811.4811.4811.243
25 Jan 202411.5411.5411.4511.4511.2118
24 Jan 202411.4611.4611.4611.4611.221
23 Jan 2024------
22 Jan 2024------
19 Jan 202411.2911.2911.2911.2911.0522
18 Jan 202411.2311.2311.1111.1110.8851
17 Jan 202411.1811.1811.1811.1810.94901
16 Jan 202411.1311.2311.1011.1810.941,486
15 Jan 2024------
12 Jan 2024------
11 Jan 202411.4611.4611.4611.4611.22-
10 Jan 2024------
09 Jan 202411.3111.3111.3111.3111.07217
08 Jan 202411.3211.3411.3211.3411.10233
05 Jan 2024------
04 Jan 2024------
03 Jan 202411.2011.3211.2011.2411.00205
02 Jan 202411.5011.5011.5011.5011.26100
29 Dec 202311.6411.6411.5511.5711.331,011
28 Dec 202311.7211.7211.6311.6411.401,279
28 Dec 20230.23 Dividend
27 Dec 202311.8811.9311.8811.9311.461,183
22 Dec 2023------
21 Dec 202311.7411.7411.7411.7411.2883
20 Dec 202311.7411.8211.7411.8211.35102
19 Dec 202311.5711.6611.5711.6611.20508
18 Dec 202311.4811.5611.4811.5411.08497
15 Dec 202311.5411.5611.5411.5611.1060
14 Dec 2023------
13 Dec 2023------
12 Dec 2023------
11 Dec 202311.1911.1911.1911.1910.75190
08 Dec 2023------
07 Dec 2023------
06 Dec 202311.4011.4011.0511.0510.61101
05 Dec 2023------
04 Dec 202311.4711.4711.4711.4711.01232
01 Dec 202311.3311.3311.3311.3310.887
30 Nov 202311.2511.2611.2311.2310.78421
29 Nov 202311.2111.2111.2111.2110.761,100
28 Nov 202310.8810.8810.8810.8810.45100
27 Nov 202311.0511.0510.9710.9710.53600
24 Nov 2023------
23 Nov 2023------
22 Nov 202311.0511.0511.0411.0410.601,415
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...