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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 13, 2025	10.69	10.69	10.69	10.7	10.69	2,708
November 12, 2025	10.69	10.66	10.66	10.69	10.58	1,304
November 11, 2025	10.61	10.61	10.61	10.61	10.61	66
November 10, 2025	10.47	10.55	10.55	10.55	10.47	401
November 06, 2025	10.61	10.62	10.62	10.62	10.61	2,245
November 05, 2025	10.65	10.68	10.68	10.68	10.65	321
November 04, 2025	10.61	10.58	10.58	10.61	10.58	150
November 03, 2025	10.45	10.54	10.54	10.54	10.45	512
October 31, 2025	10.46	10.54	10.54	10.57	10.46	2,200
October 30, 2025	10.67	10.63	10.63	10.67	10.55	2,373
October 29, 2025	10.82	10.72	10.72	10.82	10.72	543
October 28, 2025	10.85	10.76	10.76	10.85	10.74	1,021
October 27, 2025	10.99	10.86	10.86	11.04	10.86	425
October 24, 2025	11.01	11.03	11.03	11.03	10.98	29
October 23, 2025	11.03	11.19	11.19	11.19	10.78	121
October 22, 2025	11.06	10.98	10.98	11.08	10.98	15
October 21, 2025	10.83	10.94	10.94	10.95	10.83	512
October 20, 2025	10.7	10.79	10.79	10.79	10.7	241
October 17, 2025	10.62	10.57	10.57	10.65	10.57	802
October 16, 2025	10.67	10.52	10.52	10.67	10.52	615
October 15, 2025	10.81	10.81	10.81	10.81	10.81	5
October 14, 2025	10.57	10.72	10.72	10.73	10.57	564
October 13, 2025	10.49	10.54	10.54	10.54	10.49	218
October 10, 2025	10.53	10.43	10.43	10.53	10.38	97
October 09, 2025	10.47	10.39	10.39	10.48	10.38	8,239
October 08, 2025	10.56	10.57	10.57	10.57	10.56	218
October 07, 2025	10.42	10.42	10.42	10.42	10.42	4
October 06, 2025	10.55	10.49	10.49	10.69	10.47	835
October 03, 2025	10.75	10.71	10.71	10.83	10.69	104
October 02, 2025	10.93	10.8	10.8	10.93	10.72	147
October 01, 2025	10.8	10.76	10.76	10.8	10.76	5,370
September 30, 2025	10.94	10.89	10.89	10.95	10.88	48
September 29, 2025	11.43	11.31	11.08	11.43	11.31	5,134
September 26, 2025	11.32	11.42	11.42	11.42	11.32	41
September 25, 2025	11.29	11.29	11.29	11.29	11.29	40
September 24, 2025	11.23	11.23	11.23	11.23	11.23	95
September 23, 2025	11.28	11.3	11.3	11.31	11.28	906
September 22, 2025	11.32	11.3	11.3	11.32	11.3	1,548
September 19, 2025	11.32	11.32	11.32	11.32	11.32	100
September 18, 2025	11.37	11.32	11.32	11.37	11.32	203
September 17, 2025	11.47	11.46	11.46	11.47	11.46	37
September 15, 2025	11.69	11.5	11.5	11.69	11.5	3,186
September 11, 2025	11.76	11.84	11.84	11.84	11.76	104
September 10, 2025	11.77	11.77	11.77	11.8	11.77	200
September 09, 2025	11.77	11.77	11.77	11.79	11.77	864
September 08, 2025	11.77	11.8	11.8	11.81	11.76	73
September 05, 2025	11.78	11.8	11.8	11.82	11.78	1,215
September 02, 2025	11.66	11.66	11.66	11.66	11.66	5
August 28, 2025	11.55	11.46	11.46	11.55	11.46	270
August 27, 2025	11.5	11.5	11.5	11.5	11.5	200

Ladder Capital Corp (0JSZ.L) LSE