Ladder Capital Corp (0JSZ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:19PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 500 |
| 25 Apr 2024 | 10.57 | 10.83 | 10.57 | 10.83 | 10.83 | 136 |
| 24 Apr 2024 | 10.56 | 10.56 | 10.46 | 10.46 | 10.46 | 2,727 |
| 23 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 100 |
| 22 Apr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 95 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 10.31 | 10.34 | 10.31 | 10.34 | 10.34 | 200 |
| 17 Apr 2024 | 10.28 | 10.28 | 10.26 | 10.26 | 10.26 | 1,700 |
| 16 Apr 2024 | 10.29 | 10.29 | 10.22 | 10.27 | 10.27 | 126 |
| 15 Apr 2024 | 10.59 | 10.59 | 10.44 | 10.44 | 10.44 | 138 |
| 12 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 47 |
| 11 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 52 |
| 10 Apr 2024 | 10.68 | 10.69 | 10.50 | 10.50 | 10.50 | 349 |
| 09 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 50 |
| 08 Apr 2024 | 10.91 | 10.91 | 10.88 | 10.89 | 10.89 | 1,391 |
| 05 Apr 2024 | 10.69 | 10.81 | 10.69 | 10.81 | 10.81 | 112 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 200 |
| 02 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 42 |
| 28 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 27 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 21 |
| 27 Mar 2024 | 0.23 Dividend | |||||
| 26 Mar 2024 | 11.03 | 11.05 | 10.95 | 10.95 | 10.72 | 151 |
| 25 Mar 2024 | 11.15 | 11.17 | 11.14 | 11.14 | 10.90 | 893 |
| 22 Mar 2024 | 11.32 | 11.32 | 11.11 | 11.11 | 10.88 | 398 |
| 21 Mar 2024 | 11.21 | 11.30 | 11.21 | 11.21 | 10.97 | 203 |
| 20 Mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 10.90 | 240 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 10.95 | 10.99 | 10.92 | 10.92 | 10.69 | 1,704 |
| 15 Mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.66 | 300 |
| 14 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.73 | - |
| 13 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.74 | 1 |
| 12 Mar 2024 | 10.98 | 10.99 | 10.98 | 10.98 | 10.75 | 6 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 11.03 | 11.07 | 11.03 | 11.07 | 10.84 | 6 |
| 07 Mar 2024 | 10.94 | 10.94 | 10.91 | 10.92 | 10.69 | 2 |
| 06 Mar 2024 | 10.83 | 10.83 | 10.80 | 10.80 | 10.57 | 520 |
| 05 Mar 2024 | 10.74 | 10.79 | 10.74 | 10.79 | 10.56 | 129 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 10.87 | 10.90 | 10.82 | 10.90 | 10.67 | 4 |
| 29 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.41 | 13 |
| 28 Feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.24 | - |
| 27 Feb 2024 | 10.56 | 10.56 | 10.53 | 10.53 | 10.31 | 221 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.36 | - |
| 21 Feb 2024 | 10.48 | 10.54 | 10.48 | 10.54 | 10.32 | 2 |
| 20 Feb 2024 | 10.63 | 10.67 | 10.53 | 10.53 | 10.31 | 334 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 10.68 | 10.73 | 10.62 | 10.73 | 10.51 | 203 |
| 14 Feb 2024 | 10.38 | 10.40 | 10.32 | 10.40 | 10.18 | 347 |
| 13 Feb 2024 | 10.34 | 10.34 | 10.22 | 10.22 | 10.01 | 1,467 |
| 12 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.51 | 100 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 10.53 | 10.69 | 10.53 | 10.69 | 10.47 | 22 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 10.75 | 10.75 | 10.73 | 10.73 | 10.50 | 2 |
| 05 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.44 | 1 |
| 02 Feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.76 | 1 |
| 01 Feb 2024 | 10.87 | 10.87 | 10.81 | 10.81 | 10.59 | 360 |
| 31 Jan 2024 | 11.19 | 11.30 | 11.19 | 11.21 | 10.97 | 1,904 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.24 | 225 |
| 26 Jan 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.24 | 3 |
| 25 Jan 2024 | 11.54 | 11.54 | 11.45 | 11.45 | 11.21 | 18 |
| 24 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.22 | 1 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.05 | 22 |
| 18 Jan 2024 | 11.23 | 11.23 | 11.11 | 11.11 | 10.88 | 51 |
| 17 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.94 | 901 |
| 16 Jan 2024 | 11.13 | 11.23 | 11.10 | 11.18 | 10.94 | 1,486 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.22 | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.07 | 217 |
| 08 Jan 2024 | 11.32 | 11.34 | 11.32 | 11.34 | 11.10 | 233 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 11.20 | 11.32 | 11.20 | 11.24 | 11.00 | 205 |
| 02 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.26 | 100 |
| 29 Dec 2023 | 11.64 | 11.64 | 11.55 | 11.57 | 11.33 | 1,011 |
| 28 Dec 2023 | 11.72 | 11.72 | 11.63 | 11.64 | 11.40 | 1,279 |
| 28 Dec 2023 | 0.23 Dividend | |||||
| 27 Dec 2023 | 11.88 | 11.93 | 11.88 | 11.93 | 11.46 | 1,183 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 11.74 | 11.74 | 11.74 | 11.74 | 11.28 | 83 |
| 20 Dec 2023 | 11.74 | 11.82 | 11.74 | 11.82 | 11.35 | 102 |
| 19 Dec 2023 | 11.57 | 11.66 | 11.57 | 11.66 | 11.20 | 508 |
| 18 Dec 2023 | 11.48 | 11.56 | 11.48 | 11.54 | 11.08 | 497 |
| 15 Dec 2023 | 11.54 | 11.56 | 11.54 | 11.56 | 11.10 | 60 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 10.75 | 190 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 11.40 | 11.40 | 11.05 | 11.05 | 10.61 | 101 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.