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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.39	39.05	39.05	39.48	38	662
February 19, 2026	38.55	39.04	38.85	39.95	38.55	1,096
February 18, 2026	40.4	39.01	38.82	40.4	38.99	1,488
February 17, 2026	38.92	39.72	39.53	40.27	38.92	2,300
February 13, 2026	38.18	39.56	39.37	39.96	38.18	966
February 12, 2026	39.5	39.31	39.12	40.05	38.29	1,291
February 11, 2026	39	38.74	38.55	39	37.58	1,534
February 10, 2026	38	38.18	37.99	38.18	36.88	976
February 09, 2026	38.49	36.95	36.77	38.49	36.81	2,506
February 06, 2026	38.3	37.49	37.49	38.3	37.23	1,171
February 05, 2026	36.5	37.83	37.83	37.88	36	2,155
February 04, 2026	36.12	37.1	37.1	37.19	35.55	3,215
February 03, 2026	36.68	36.12	36.12	36.68	35.55	1,534
February 02, 2026	36.22	36.39	36.39	36.8	35.75	2,952
January 30, 2026	35.55	36.5	36.5	36.82	35.31	1,362
January 29, 2026	36	36.12	36.12	36.23	35	1,897
January 28, 2026	36.5	35.57	35.57	36.52	35.39	1,332
January 27, 2026	36.18	35.94	35.94	36.72	35.79	444
January 26, 2026	37.21	36.44	36.23	37.21	36.19	1,142
January 23, 2026	36.23	36.33	36.33	36.93	36.13	915
January 22, 2026	37.97	37.33	37.33	37.97	37.01	541
January 21, 2026	37.45	37.46	37.27	37.98	37.33	1,153
January 20, 2026	36.18	37.02	37.02	37.62	36.18	1,441
January 16, 2026	35.91	36.62	36.62	36.62	35.91	782
January 15, 2026	35.87	36.13	36.13	36.26	35.46	475
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

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