UK markets close in 5 hours 1 minute

Ladder Capital Corp (0JSZ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
12.27+0.12 (+0.95%)
As of 05:19PM BST. Market open.
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 202412.2412.2712.2412.2712.274,100
22 Jul 202412.2212.2212.1412.1512.15254
19 Jul 202412.2812.2912.2212.2212.22117
18 Jul 202412.2012.2012.1612.1912.19602
17 Jul 202411.8812.1511.8812.1312.131,251
16 Jul 202411.8811.9811.8811.9811.98203
15 Jul 202411.7711.8511.7711.8111.811,364
12 Jul 202411.8111.9111.7511.7611.761,400
11 Jul 202411.5511.6311.5211.6311.63502
10 Jul 202411.3511.3511.3511.3511.35104
09 Jul 2024------
08 Jul 202411.2711.2711.2711.2711.2720
05 Jul 202411.1411.1411.1411.1411.141,998
04 Jul 2024------
03 Jul 202411.2811.2811.1911.1911.19458
02 Jul 202411.1311.1311.1311.1311.13969
01 Jul 202411.1011.1011.1011.1011.10200
28 Jun 202411.1711.2011.1611.1911.1922
28 Jun 20240.23 Dividend
27 Jun 202411.3511.3711.3311.3311.10155
26 Jun 202411.2111.3311.2111.3311.10847
25 Jun 202411.3411.3411.2311.2611.03908
24 Jun 202411.2511.3011.2511.3011.07593
21 Jun 202411.1611.1611.1611.1610.93200
20 Jun 202411.1711.1811.1711.1810.952
19 Jun 2024------
18 Jun 202411.0811.0811.0811.0810.86189
17 Jun 202410.9711.0210.9711.0210.8015
14 Jun 202410.9110.9410.9110.9410.7273
13 Jun 202410.9910.9910.9910.9910.771
12 Jun 2024------
11 Jun 202410.7410.7610.7410.7610.54199
10 Jun 202410.8310.8310.8310.8310.611
07 Jun 202410.8110.8710.8110.8710.655
06 Jun 202411.0611.0611.0611.0610.8327
05 Jun 202411.0611.0611.0611.0610.833
04 Jun 202411.1711.1711.0911.0910.8610
03 Jun 202411.2711.2811.2011.2511.02649
31 May 202411.1111.1111.1111.1110.8950
30 May 202410.9010.9410.9010.9310.714,971
29 May 202410.7810.7810.7210.7210.50395
28 May 202411.1011.1111.0611.0610.845
24 May 202411.1611.1611.0411.0510.8363
23 May 202411.0711.0711.0711.0710.85100
22 May 202411.3811.3811.3111.3211.09230
21 May 202411.3411.3411.3411.3411.111
20 May 202411.4811.4811.4611.4811.242,120
17 May 202411.4411.7211.4411.4811.242,097
16 May 202411.3411.3511.3411.3511.11101
15 May 202411.3611.3611.3311.3311.1015
14 May 202411.3111.3111.3111.3111.08100
13 May 202411.2211.2411.1711.1710.95224
10 May 202411.1811.1811.1811.1810.9575
09 May 202411.1611.1611.1611.1610.9334
08 May 202411.0611.0611.0611.0610.84500
07 May 202411.1511.1511.1211.1210.8964
03 May 202411.2311.2311.2311.2311.00-
02 May 202411.0511.0511.0511.0510.83135
01 May 202410.9110.9410.9110.9410.72105
30 Apr 202410.8810.8810.8810.8810.6540
29 Apr 202411.0911.0911.0911.0910.8618
26 Apr 202410.9411.0010.9411.0010.78700
25 Apr 202410.5710.8310.5710.8310.61136
24 Apr 202410.5610.5610.4610.4610.252,727
23 Apr 202410.6010.6010.6010.6010.38100
22 Apr 202410.4910.4910.4910.4910.2895
19 Apr 2024------
18 Apr 202410.3110.3410.3110.3410.13200
17 Apr 202410.2810.2810.2610.2610.051,700
16 Apr 202410.2910.2910.2210.2710.06126
15 Apr 202410.5910.5910.4410.4410.23138
12 Apr 202410.5810.5810.5810.5810.3647
11 Apr 202410.4710.4710.4710.4710.2552
10 Apr 202410.6810.6910.5010.5010.29349
09 Apr 202410.9010.9010.9010.9010.6850
08 Apr 202410.9110.9110.8810.8910.661,391
05 Apr 202410.6910.8110.6910.8110.59112
04 Apr 2024------
03 Apr 202410.8510.8510.8510.8510.63200
02 Apr 202410.7710.7710.7710.7710.5642
28 Mar 202411.0411.0411.0411.0410.82-
27 Mar 202410.8810.8810.8810.8810.6621
27 Mar 20240.23 Dividend
26 Mar 202411.0311.0510.9510.9510.50151
25 Mar 202411.1511.1711.1411.1410.68893
22 Mar 202411.3211.3211.1111.1110.66398
21 Mar 202411.2111.3011.2111.2110.75203
20 Mar 202411.1411.1411.1411.1410.68240
19 Mar 2024------
18 Mar 202410.9510.9910.9210.9210.481,704
15 Mar 202410.8910.8910.8910.8910.44300
14 Mar 202410.9610.9610.9610.9610.51-
13 Mar 202410.9710.9710.9710.9710.521
12 Mar 202410.9810.9910.9810.9810.536
11 Mar 2024------
08 Mar 202411.0311.0711.0311.0710.626
07 Mar 202410.9410.9410.9110.9210.472
06 Mar 202410.8310.8310.8010.8010.35520
05 Mar 202410.7410.7910.7410.7910.35129
04 Mar 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...