11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

Ventas, Inc. (0LO4.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

42.42

+0.30

(+0.72%)

As of 06:20PM BST. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.00	0.00	0.00	42.42	42.42	51
17 Apr 2024	41.75	42.12	41.61	42.12	42.12	504
16 Apr 2024	41.74	42.03	41.45	42.03	42.03	291
15 Apr 2024	42.83	43.07	42.20	42.26	42.26	1,033
12 Apr 2024	42.93	42.96	42.69	42.94	42.94	867
11 Apr 2024	42.82	43.07	42.70	43.07	43.07	834
10 Apr 2024	42.88	43.03	41.97	42.05	42.05	95
09 Apr 2024	43.62	43.71	43.37	43.44	43.44	136
08 Apr 2024	43.20	43.51	42.98	43.50	43.50	70
05 Apr 2024	42.46	43.02	42.46	42.88	42.88	969
04 Apr 2024	43.36	43.63	43.36	43.41	43.41	4,350
03 Apr 2024	42.70	42.85	42.70	42.81	42.81	154
02 Apr 2024	42.59	43.05	42.53	42.84	42.84	872
28 Mar 2024	43.74	43.85	43.51	43.55	43.55	681
28 Mar 2024	0.45 Dividend
27 Mar 2024	43.11	43.35	42.80	43.30	42.85	1,194
26 Mar 2024	42.67	42.87	42.58	42.65	42.21	535
25 Mar 2024	43.60	43.60	42.71	42.71	42.26	1,716
22 Mar 2024	44.10	44.10	43.26	43.26	42.81	2,201
21 Mar 2024	43.74	43.80	43.27	43.27	42.82	3,211
20 Mar 2024	43.04	43.16	42.90	43.16	42.71	577
19 Mar 2024	42.87	42.94	42.41	42.94	42.49	175
18 Mar 2024	43.04	43.04	42.47	42.49	42.05	1,304
15 Mar 2024	42.48	42.53	42.26	42.34	41.90	452
14 Mar 2024	43.01	43.31	42.45	42.63	42.19	1,633
13 Mar 2024	43.70	43.82	43.40	43.40	42.95	766
12 Mar 2024	43.95	44.10	43.63	43.63	43.18	53
11 Mar 2024	44.34	44.48	44.10	44.42	43.96	262
08 Mar 2024	43.71	44.03	43.71	43.87	43.41	329
07 Mar 2024	43.72	43.72	43.25	43.43	42.98	291
06 Mar 2024	43.44	43.44	43.18	43.31	42.86	1,522
05 Mar 2024	43.84	44.79	43.39	43.62	43.16	1,574
04 Mar 2024	44.02	44.14	43.35	44.14	43.68	64
01 Mar 2024	42.30	43.80	42.23	43.80	43.34	9,785
29 Feb 2024	42.92	42.92	42.08	42.08	41.64	326
28 Feb 2024	42.45	42.98	42.36	42.80	42.36	18
27 Feb 2024	43.25	43.25	42.67	42.80	42.36	419
26 Feb 2024	43.70	44.08	43.23	43.23	42.78	287
23 Feb 2024	44.03	44.37	44.03	44.37	43.91	201
22 Feb 2024	43.77	44.12	43.62	44.12	43.66	1,413
21 Feb 2024	42.93	43.89	42.83	43.89	43.43	1,352
20 Feb 2024	43.85	43.99	42.90	42.96	42.52	422
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	44.21	44.36	43.50	44.35	43.89	113
15 Feb 2024	43.97	44.40	42.55	44.40	43.94	1,136
14 Feb 2024	44.97	46.08	44.97	46.05	45.57	1,602
13 Feb 2024	43.97	44.06	43.68	44.06	43.60	1,033
12 Feb 2024	45.79	45.79	45.23	45.44	44.97	43
09 Feb 2024	46.36	46.36	45.09	45.17	44.70	47
08 Feb 2024	45.06	45.51	44.99	45.51	45.04	1,294
07 Feb 2024	45.06	45.06	44.78	44.78	44.31	4
06 Feb 2024	44.77	45.55	44.58	45.23	44.76	16
05 Feb 2024	45.41	45.52	45.00	45.15	44.68	281
02 Feb 2024	46.61	46.83	45.80	46.13	45.65	1,199
01 Feb 2024	46.36	46.36	46.09	46.16	45.68	39
31 Jan 2024	47.11	47.33	47.05	47.05	46.56	1
30 Jan 2024	48.09	48.24	47.05	47.30	46.81	181
29 Jan 2024	47.23	47.49	47.20	47.47	46.98	13
26 Jan 2024	47.87	47.87	47.43	47.64	47.14	791
25 Jan 2024	48.28	48.28	47.29	47.44	46.95	569
24 Jan 2024	48.14	48.14	47.27	47.79	47.29	102
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	48.43	48.62	48.38	48.49	47.99	51
19 Jan 2024	47.90	47.90	47.43	47.72	47.22	542
18 Jan 2024	48.31	48.31	47.79	47.79	47.30	12
17 Jan 2024	48.56	49.15	47.10	47.47	46.97	394
16 Jan 2024	49.43	49.93	49.42	49.68	49.16	200,663
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	48.23	48.95	48.23	48.85	48.34	127
11 Jan 2024	49.16	49.16	47.93	47.98	47.48	309
10 Jan 2024	48.30	48.65	48.06	48.57	48.07	89
09 Jan 2024	48.20	48.46	48.02	48.16	47.66	45
08 Jan 2024	48.71	48.71	48.60	48.60	48.09	151
05 Jan 2024	48.90	49.16	48.90	49.15	48.64	232
04 Jan 2024	49.99	49.99	49.81	49.81	49.29	307
03 Jan 2024	49.90	50.19	49.66	50.04	49.52	450
02 Jan 2024	49.73	50.47	49.54	50.47	49.95	46
29 Dec 2023	50.04	50.31	50.04	50.17	49.65	169
29 Dec 2023	0.45 Dividend
28 Dec 2023	50.73	50.75	50.44	50.70	49.73	62
27 Dec 2023	-	-	-	-	-	-
22 Dec 2023	49.50	50.22	48.64	50.02	49.06	186
21 Dec 2023	48.61	49.34	48.58	49.00	48.06	46
20 Dec 2023	49.76	50.10	49.65	49.78	48.82	269
19 Dec 2023	49.61	49.96	49.57	49.96	49.00	10
18 Dec 2023	49.79	49.79	48.99	49.17	48.23	17
15 Dec 2023	50.13	50.56	49.18	49.20	48.26	831
14 Dec 2023	49.46	50.67	49.25	50.19	49.23	1,225
13 Dec 2023	46.53	47.09	46.46	46.99	46.09	37
12 Dec 2023	46.80	46.80	46.51	46.65	45.75	917
11 Dec 2023	46.53	46.73	46.26	46.72	45.82	78
08 Dec 2023	46.18	46.76	46.18	46.70	45.80	251
07 Dec 2023	46.17	46.29	46.05	46.21	45.32	811
06 Dec 2023	47.10	47.26	46.18	46.32	45.43	363
05 Dec 2023	46.99	46.99	46.67	46.86	45.96	664
04 Dec 2023	46.46	47.15	46.41	47.15	46.25	1,092
01 Dec 2023	46.15	46.99	46.15	46.99	46.09	417
30 Nov 2023	45.41	45.45	45.17	45.40	44.53	106
29 Nov 2023	45.86	46.07	45.61	45.61	44.73	317
28 Nov 2023	45.02	45.69	45.01	45.69	44.81	176
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,836.90-40.15(-0.51%)

FTSE 25019,320.84-129.83(-0.67%)

AIM742.70-2.59(-0.35%)

GBP/EUR1.1668-0.0015(-0.13%)

GBP/USD1.2449+0.0011(+0.09%)

Bitcoin GBP52,187.45+2,215.76(+4.43%)

11 beautiful homes with glorious garden rooms

Ventas, Inc. (0LO4.L)

FTSE 100
7,836.90
-40.15(-0.51%)

FTSE 250
19,320.84
-129.83(-0.67%)

AIM
742.70
-2.59(-0.35%)

GBP/EUR
1.1668
-0.0015(-0.13%)

GBP/USD
1.2449
+0.0011(+0.09%)

Bitcoin GBP
52,187.45
+2,215.76(+4.43%)