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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	34.97	34.66	34.66	34.97	34.65	321
October 15, 2025	34.37	34.52	34.52	34.61	34.32	4,058
October 14, 2025	33.96	34.33	34.33	34.45	33.86	344
October 13, 2025	34.37	33.92	33.92	35	33.75	930
October 10, 2025	34.53	34.39	34.39	34.85	34.22	1,323
October 09, 2025	34.9	34.46	34.46	34.9	34.4	1,102
October 08, 2025	34.92	34.42	34.42	34.99	34.39	1,366
October 07, 2025	35.34	34.95	34.95	35.34	34.5	840
October 06, 2025	36	35.47	35.47	36.32	35.47	1,223
October 03, 2025	36.69	36.31	36.31	36.98	36.28	410
October 02, 2025	36.8	36.43	36.43	37.03	36.3	711
October 01, 2025	36.98	36.94	36.94	37.05	36.76	712
September 30, 2025	36.31	37	37	37.06	36.26	854
September 29, 2025	36.42	36.39	36.39	36.66	36.26	1,630
September 26, 2025	36.42	36.51	36.51	36.65	36.15	455
September 25, 2025	36.32	36.38	36.38	36.61	35.71	1,114
September 24, 2025	35.65	36.15	36.15	36.15	35.56	891
September 23, 2025	35.23	35.25	35.25	35.62	34.82	3,658
September 22, 2025	35.6	35.29	35.29	35.7	35.18	752
September 19, 2025	35.96	35.66	35.66	35.96	35.1	484
September 18, 2025	35.87	35.97	35.97	35.97	35.19	252
September 17, 2025	36.14	35.72	35.72	36.14	35.6	870
September 16, 2025	36.38	35.67	35.67	36.46	35.67	811
September 15, 2025	36.2	36.31	36.31	36.45	36.09	899
September 12, 2025	36.64	36.41	36.41	36.76	36.3	903
September 11, 2025	36.61	36.39	36.39	36.73	36.38	340
September 10, 2025	36.92	36.39	36.39	36.92	36.35	516
September 09, 2025	36.03	36.6	36.6	36.77	36.03	207
September 08, 2025	36.43	36.49	36.49	36.64	36.31	453
September 05, 2025	36.54	36.51	36.51	36.67	36.41	660
September 04, 2025	36.44	36.17	36.17	36.82	36.11	206
September 03, 2025	36.2	36.26	36.26	36.29	36.13	679
September 02, 2025	36.25	36.61	36.61	36.61	36.2	603
August 29, 2025	36.25	36.41	36.41	36.7	36.08	495
August 28, 2025	36.4	36.35	36.35	36.42	36.09	370
August 27, 2025	36.3	36.31	36.31	36.38	36	251
August 26, 2025	36.12	35.99	35.99	36.38	35.83	191
August 22, 2025	36.9	36.85	36.85	37.14	36.5	1,196
August 21, 2025	36.06	36.49	36.49	36.53	36.05	288
August 20, 2025	36	36.21	36.02	36.33	35.56	1,497
August 19, 2025	35.53	35.82	35.63	35.92	35.44	154
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

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