LTC Properties, Inc. - 0JSP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	35.62	35.55	35.57	36.05	35.52	180
August 15, 2025	36.19	35.42	35.42	36.19	35.32	391
August 14, 2025	36.09	35.49	35.49	36.19	35.19	303
August 13, 2025	36.19	35.64	35.64	36.19	35.46	200
August 12, 2025	36.16	35.8	35.8	36.16	35.65	384
August 11, 2025	35.05	35.98	35.98	36.07	35.05	1,012
August 08, 2025	35.6	35.73	35.73	35.81	34.98	1,047
August 07, 2025	35.5	35.14	35.14	35.73	35	119
August 06, 2025	35.34	35.39	35.39	36.04	35.15	1,425
August 05, 2025	35.3	35.17	35.17	35.72	34.22	508
August 04, 2025	34.5	34.35	34.35	34.69	34.25	375
August 01, 2025	35.2	34.16	34.16	35.2	33.9	606
July 31, 2025	34.99	34.24	34.24	34.99	33.81	336
July 30, 2025	34.6	34.43	34.43	35.07	34.43	255
July 29, 2025	34.77	34.35	34.35	34.91	34.19	1,144
July 28, 2025	35.5	35.07	35.07	35.6	34.61	948
July 25, 2025	35.79	35.47	35.47	35.79	34.9	335
July 24, 2025	35.36	35.68	35.68	35.71	35.2	1,153
July 23, 2025	35.25	35.4	35.4	35.44	35.15	97
July 22, 2025	35.39	35.38	35.19	35.56	34.71	1,429
July 21, 2025	35.15	35.14	34.95	35.54	35.01	580
July 18, 2025	35.39	34.87	34.69	35.39	34.8	192
July 17, 2025	35.17	35.2	35.01	35.64	34.9	362
July 16, 2025	35.08	35.5	35.3	35.72	35.08	1,309
July 15, 2025	35.27	35.28	35.1	35.78	35.06	981
July 14, 2025	35.5	35.38	35.19	35.77	35.11	1,820
July 11, 2025	34.95	35.21	35.02	35.21	34.7	1,010
July 10, 2025	35.93	35.37	35.18	35.93	34.97	611
July 09, 2025	35.2	35.63	35.43	35.75	35.2	358
July 08, 2025	35.13	35.19	35	35.42	34.67	982
July 07, 2025	35.42	35.39	35.2	35.66	35.23	1,741
July 03, 2025	35.25	35.31	35.31	35.49	35.17	660
July 02, 2025	34.53	34.96	34.96	34.96	34.43	402
July 01, 2025	35.32	34.92	34.92	35.32	34.44	1,039
June 30, 2025	34.8	34.31	34.31	34.8	34.24	891
June 27, 2025	34.91	34.79	34.79	34.96	34.74	737
June 26, 2025	35.25	34.82	34.82	35.26	34.6	371
June 25, 2025	35.4	34.8	34.8	35.5	34.45	1,101
June 24, 2025	35.02	35.28	35.28	35.55	35.02	1,249
June 23, 2025	34.31	35.05	35.05	35.46	34.31	303
June 20, 2025	35.34	35.01	35.01	35.46	34.81	519
June 18, 2025	35.11	35.27	35.08	35.27	34.85	293
June 17, 2025	34.43	35.12	34.93	35.12	34.43	235
June 16, 2025	35	34.9	34.71	35.4	34.9	547
June 13, 2025	35.34	35.2	35.2	35.62	35.11	462
June 12, 2025	35.5	35.47	35.47	35.73	35.34	602
June 11, 2025	35.31	35.56	35.56	35.64	35.03	297
June 10, 2025	35.13	35.04	35.04	35.32	35.02	661
June 09, 2025	35.49	35.03	35.03	35.49	34.55	913
June 06, 2025	35.02	34.97	34.97	35.42	34.95	302
June 05, 2025	34.9	34.89	34.89	34.91	34.47	1,066
June 04, 2025	35.15	35.07	35.07	35.34	34.9	988
June 03, 2025	35.94	35.25	35.25	35.94	34.85	1,236
June 02, 2025	35.35	35.53	35.53	35.73	34.79	634
May 30, 2025	35.48	35.41	35.41	35.8	35.08	98
May 29, 2025	35.28	35.18	35.18	35.42	35.07	301
May 28, 2025	35.7	35.16	35.16	35.72	34.95	483
May 27, 2025	35.45	35.73	35.73	35.99	35.29	726
May 23, 2025	34.91	35.15	35.15	35.42	34.8	288
May 22, 2025	35.37	35.1	35.1	35.39	34.76	1,094

LTC Properties, Inc. (0JSP.L) LSE