0JSZ.L - Ladder Capital Corp
LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 10.00 | 10.00 | 9.91 | 9.91 | 9.91 | 57 |
| 02 Jun 2023 | 9.90 | 10.02 | 9.90 | 10.02 | 10.02 | 935 |
| 01 Jun 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 51 |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 30 |
| 25 May 2023 | - | - | - | - | - | - |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | 9.88 | 9.94 | 9.87 | 9.87 | 9.87 | 770 |
| 22 May 2023 | 9.67 | 9.73 | 9.67 | 9.73 | 9.73 | 302 |
| 19 May 2023 | 9.73 | 9.73 | 9.63 | 9.63 | 9.63 | 60 |
| 18 May 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 100 |
| 17 May 2023 | 9.27 | 9.35 | 9.27 | 9.35 | 9.35 | 230 |
| 16 May 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 90 |
| 15 May 2023 | 9.29 | 9.39 | 9.29 | 9.39 | 9.39 | 110 |
| 12 May 2023 | 9.27 | 9.27 | 9.19 | 9.19 | 9.19 | 406 |
| 11 May 2023 | 9.14 | 9.22 | 9.14 | 9.18 | 9.18 | 1,217 |
| 10 May 2023 | - | - | - | - | - | - |
| 09 May 2023 | - | - | - | - | - | - |
| 05 May 2023 | 9.30 | 9.30 | 9.22 | 9.22 | 9.22 | 158 |
| 04 May 2023 | - | - | - | - | - | - |
| 03 May 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1 |
| 02 May 2023 | 9.28 | 9.28 | 9.03 | 9.10 | 9.10 | 268 |
| 28 Apr 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 100 |
| 27 Apr 2023 | - | - | - | - | - | - |
| 26 Apr 2023 | - | - | - | - | - | - |
| 25 Apr 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 5 |
| 24 Apr 2023 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 11 |
| 21 Apr 2023 | - | - | - | - | - | - |
| 20 Apr 2023 | - | - | - | - | - | - |
| 19 Apr 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 1,333 |
| 18 Apr 2023 | - | - | - | - | - | - |
| 17 Apr 2023 | - | - | - | - | - | - |
| 14 Apr 2023 | - | - | - | - | - | - |
| 13 Apr 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 50 |
| 12 Apr 2023 | - | - | - | - | - | - |
| 11 Apr 2023 | 8.89 | 8.91 | 8.89 | 8.91 | 8.91 | 40 |
| 06 Apr 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 130 |
| 05 Apr 2023 | - | - | - | - | - | - |
| 04 Apr 2023 | 9.43 | 9.43 | 9.16 | 9.16 | 9.16 | 30 |
| 03 Apr 2023 | 9.52 | 9.52 | 9.51 | 9.51 | 9.51 | 25 |
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | 0.23 Dividend | |||||
| 29 Mar 2023 | 9.40 | 9.44 | 9.40 | 9.43 | 9.20 | 453 |
| 28 Mar 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.15 | 71 |
| 27 Mar 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.19 | 2,705 |
| 24 Mar 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.69 | 51 |
| 23 Mar 2023 | - | - | - | - | - | - |
| 22 Mar 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.13 | 200 |
| 21 Mar 2023 | - | - | - | - | - | - |
| 20 Mar 2023 | 9.07 | 9.24 | 9.07 | 9.13 | 8.90 | 1,363 |
| 17 Mar 2023 | 9.12 | 9.23 | 9.07 | 9.12 | 8.90 | 12,615 |
| 16 Mar 2023 | 9.07 | 9.32 | 9.02 | 9.24 | 9.01 | 14,222 |
| 15 Mar 2023 | 9.25 | 9.25 | 9.14 | 9.14 | 8.92 | 327 |
| 14 Mar 2023 | 9.91 | 9.91 | 9.60 | 9.60 | 9.37 | 2,318 |
| 13 Mar 2023 | 9.45 | 9.75 | 9.38 | 9.69 | 9.45 | 2,354 |
| 10 Mar 2023 | 10.28 | 10.28 | 9.88 | 9.98 | 9.74 | 900 |
| 09 Mar 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.32 | 100 |
| 08 Mar 2023 | 10.75 | 10.75 | 10.73 | 10.73 | 10.47 | 475 |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 10.92 | 200 |
| 03 Mar 2023 | 11.05 | 11.12 | 11.05 | 11.12 | 10.85 | 2,294 |
| 02 Mar 2023 | - | - | - | - | - | - |
| 01 Mar 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 10.82 | 100 |
| 28 Feb 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.13 | 2,100 |
| 27 Feb 2023 | 11.46 | 11.48 | 11.46 | 11.48 | 11.20 | 350 |
| 24 Feb 2023 | 11.24 | 11.29 | 11.24 | 11.29 | 11.01 | 1,001 |
| 23 Feb 2023 | - | - | - | - | - | - |
| 22 Feb 2023 | 11.37 | 11.37 | 11.35 | 11.35 | 11.07 | 400 |
| 21 Feb 2023 | 11.46 | 11.47 | 11.40 | 11.40 | 11.12 | 738 |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | - | - | - | - | - | - |
| 16 Feb 2023 | - | - | - | - | - | - |
| 15 Feb 2023 | 11.45 | 11.45 | 11.44 | 11.44 | 11.17 | 275 |
| 14 Feb 2023 | - | - | - | - | - | - |
| 13 Feb 2023 | - | - | - | - | - | - |
| 10 Feb 2023 | 11.17 | 11.19 | 11.01 | 11.13 | 10.85 | 480 |
| 09 Feb 2023 | - | - | - | - | - | - |
| 08 Feb 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.65 | 500 |
| 07 Feb 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.72 | 2 |
| 06 Feb 2023 | 11.18 | 11.18 | 11.06 | 11.06 | 10.79 | 300 |
| 03 Feb 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.03 | 240 |
| 02 Feb 2023 | - | - | - | - | - | - |
| 01 Feb 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 10.92 | 1 |
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | - | - | - | - | - | - |
| 27 Jan 2023 | - | - | - | - | - | - |
| 26 Jan 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 10.76 | 5 |
| 25 Jan 2023 | - | - | - | - | - | - |
| 24 Jan 2023 | - | - | - | - | - | - |
| 23 Jan 2023 | - | - | - | - | - | - |
| 20 Jan 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.57 | 15 |
| 19 Jan 2023 | - | - | - | - | - | - |
| 18 Jan 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 10.79 | 50 |
| 17 Jan 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 10.79 | 50 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | - | - | - | - | - | - |
| 12 Jan 2023 | - | - | - | - | - | - |
| 11 Jan 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.45 | 760 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.