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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	35.79	35.51	35.51	36.15	35.39	322
January 13, 2026	35.57	35.93	35.93	35.94	35.3	281
January 12, 2026	35.51	35.57	35.57	35.71	35.19	585
January 09, 2026	35.6	35.49	35.49	36.03	35.49	498
January 08, 2026	35.59	35.55	35.55	35.96	35.55	464
January 07, 2026	34.5	35.73	35.73	35.92	34.5	6,948
January 06, 2026	35	35.18	35.18	35.18	34.74	319
January 05, 2026	34.89	35.08	35.08	35.12	34.3	1,944
January 02, 2026	34.35	34.54	34.54	34.7	33.89	2,564
December 31, 2025	35.4	34.36	34.36	35.4	34.32	567
December 30, 2025	34.55	34.68	34.68	34.68	34.41	256
December 29, 2025	34.86	34.38	34.38	34.86	34.16	307
December 24, 2025	33.98	34.13	34.13	34.28	33.94	171
December 23, 2025	34.34	34.17	34.17	34.34	33.76	924
December 22, 2025	34.59	33.93	33.93	35.4	33.71	1,539
December 19, 2025	34.28	34.22	34.03	34.59	34.09	3,190
December 18, 2025	35	34.52	34.33	35	34.22	1,053
December 17, 2025	34.58	34.51	34.51	35	34.35	467
December 16, 2025	35.02	34.71	34.71	35.3	34.71	552
December 15, 2025	34.82	35.01	35.01	35.06	34.71	1,021
December 12, 2025	34.7	34.79	34.79	35.4	34.45	700
December 11, 2025	35.17	34.38	34.38	35.17	34.38	8,292
December 10, 2025	35.11	35.02	34.98	35.67	34.8	329
December 09, 2025	35.28	35.32	35.32	35.87	35.2	1,241
December 08, 2025	35.32	35.3	35.3	35.39	34.87	439
December 05, 2025	35.55	35.18	35.18	35.79	35	670
December 04, 2025	35.49	35.63	35.63	35.75	35.49	336
December 03, 2025	35.99	35.49	35.49	36.5	35.49	1,559
December 02, 2025	36.05	35.76	35.76	36.22	35.67	352
December 01, 2025	36.3	36.1	36.1	36.5	36	532
November 28, 2025	35.97	36.42	36.42	37.16	35.97	618
November 26, 2025	36.6	36.92	36.92	36.92	36	455
November 25, 2025	36.13	36.55	36.55	36.61	36.13	1,204
November 24, 2025	35.93	36.09	36.09	36.39	35.55	323
November 21, 2025	35.76	36.16	36.16	36.16	35.76	41
November 20, 2025	35.77	35.76	35.76	36.31	35.72	182
November 19, 2025	36.28	35.9	35.9	36.6	35.8	728
November 18, 2025	36.1	36.6	36.41	36.6	35.95	320
November 17, 2025	36.15	36.17	36.17	36.47	35.79	474
November 14, 2025	35.81	35.83	35.83	36.09	35.52	271
November 13, 2025	35.75	35.84	35.84	35.98	35.62	383
November 12, 2025	36.03	35.95	35.95	36.25	35.82	247
November 11, 2025	36.81	36.23	36.23	36.81	36.03	163
November 10, 2025	35.08	36.25	36.25	36.25	35.08	656
November 07, 2025	35.18	35.9	35.9	35.91	35.18	337
November 06, 2025	35.1	35.57	35.57	35.57	35.01	479
November 05, 2025	35.95	35.96	35.96	36.1	35.56	334
November 04, 2025	35.09	35.39	35.39	35.8	35.09	368
November 03, 2025	34.97	35.44	35.44	35.76	34.78	922
October 31, 2025	35.02	35.35	35.35	35.48	34.72	466
October 30, 2025	34.63	34.88	34.88	34.97	34.63	113
October 29, 2025	34.55	34.59	34.59	35.18	34.55	234
October 28, 2025	35.5	35.19	35.19	35.5	34.9	448
October 27, 2025	35.4	35.42	35.42	35.83	35.37	367
October 24, 2025	35.26	35.45	35.45	35.46	34.91	372
October 23, 2025	35.17	35.32	35.32	35.37	35.06	469
October 22, 2025	35.35	35.37	35.18	35.61	34.84	350
October 21, 2025	36.05	35.08	35.08	36.05	35.07	482
October 20, 2025	34.5	35.35	35.35	35.64	34.5	1,329
October 17, 2025	34.65	35.08	35.08	35.08	34.51	205

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