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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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