Ladder Capital Corp - 0JSZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.49	10.47	10.47	10.49	10.47	3
February 19, 2026	10.34	10.42	10.42	10.44	10.34	101
February 18, 2026	10.57	10.44	10.44	10.57	10.44	201
February 17, 2026	10.42	10.4	10.4	10.44	10.39	300
February 13, 2026	10.33	10.43	10.43	10.45	10.33	782
February 12, 2026	10.67	10.45	10.45	10.67	10.42	331
February 11, 2026	10.5	10.51	10.51	10.56	10.49	733
February 10, 2026	10.35	10.37	10.37	10.37	10.34	19
February 09, 2026	10.16	10.32	10.32	10.32	10.16	17,587
February 06, 2026	10.35	10.19	10.19	10.47	10.19	238
February 05, 2026	10.58	10.55	10.55	10.58	10.54	1,150
February 04, 2026	10.88	10.93	10.93	11	10.88	16,809
February 03, 2026	10.75	10.8	10.8	10.8	10.75	31
February 02, 2026	11.05	11.07	11.07	11.07	11.05	215
January 30, 2026	10.92	10.89	10.89	10.92	10.8	204
January 29, 2026	11.13	11.15	11.15	11.15	11.13	105
January 28, 2026	11.27	11.18	11.18	11.27	11.18	1,217
January 27, 2026	11.13	11.08	11.08	11.13	11.08	854
January 26, 2026	11.01	11	11	11.01	10.99	5,101
January 23, 2026	11.1	11.1	11.1	11.1	11.1	17
January 22, 2026	11.3	11.3	11.3	11.3	11.3	200
January 21, 2026	11.07	11.08	11.08	11.08	11.07	163
January 20, 2026	11	11.04	11.04	11.04	10.97	410
January 16, 2026	11.1	11.1	11.1	11.1	11.1	8
January 15, 2026	11.1	11.1	11.1	11.1	11.1	112
January 14, 2026	10.83	10.83	10.83	10.83	10.83	170
January 13, 2026	10.95	10.81	10.81	10.95	10.8	3,179
January 12, 2026	10.87	10.98	10.98	10.98	10.87	521
January 09, 2026	10.9	10.94	10.94	10.94	10.9	2,350
January 08, 2026	10.71	10.71	10.71	10.71	10.71	1,024
January 07, 2026	10.7	10.61	10.61	10.7	10.6	2,280
January 06, 2026	10.87	10.82	10.82	10.87	10.82	969
January 05, 2026	11.11	11.09	11.09	11.11	11	1,457
January 02, 2026	10.98	10.99	10.99	10.99	10.98	88
December 31, 2025	11.16	11.03	11.03	11.16	11.03	340
December 30, 2025	11.28	11.32	11.32	11.32	11.28	3,542
December 29, 2025	11.28	11.28	11.05	11.28	11.28	47
December 23, 2025	11.3	11.3	11.3	11.3	11.3	30
December 22, 2025	11.31	11.31	11.31	11.31	11.31	38
December 19, 2025	11.42	11.42	11.42	11.42	11.42	40
December 18, 2025	11.36	11.37	11.37	11.39	11.36	1,723
December 17, 2025	11.35	11.34	11.34	11.35	11.34	1,225
December 16, 2025	11.37	11.37	11.37	11.37	11.37	15
December 15, 2025	11.36	11.36	11.36	11.36	11.36	10
December 12, 2025	11.47	11.47	11.47	11.47	11.47	2
December 11, 2025	11.33	11.33	11.33	11.33	11.33	88
December 10, 2025	10.77	11.05	11.05	11.05	10.77	30
December 09, 2025	10.94	10.94	10.94	10.94	10.94	4
December 08, 2025	10.87	10.84	10.84	10.94	10.83	24
December 05, 2025	10.93	10.93	10.93	10.93	10.93	25
December 01, 2025	10.97	10.87	10.87	10.97	10.87	1,002
November 28, 2025	11	11.09	11.09	11.09	11	101
November 25, 2025	11.07	11.11	11.11	11.11	11.06	36
November 24, 2025	10.48	10.73	10.73	10.73	10.48	91
November 21, 2025	10.62	10.64	10.64	10.64	10.62	345
November 20, 2025	10.5	10.5	10.5	10.5	10.5	29
November 19, 2025	10.47	10.47	10.47	10.47	10.47	20
November 18, 2025	10.4	10.44	10.44	10.44	10.4	15,462
November 17, 2025	10.53	10.54	10.54	10.54	10.53	3,300
November 14, 2025	10.59	10.69	10.69	10.69	10.59	2,200

Ladder Capital Corp (0JSZ.L) LSE