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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	11.44	11.48	11.48	11.48	11.44	305
August 22, 2025	11.38	11.24	11.24	11.47	11.24	541
August 21, 2025	11.2	11.18	11.18	11.2	11.18	14,088
August 20, 2025	11.18	11.31	11.31	11.31	11.18	490
August 19, 2025	11.21	11.21	11.21	11.21	11.21	129
August 18, 2025	11.22	11.22	11.22	11.22	11.22	335
August 14, 2025	11.27	11.26	11.26	11.27	11.26	335
August 13, 2025	11.24	11.32	11.32	11.32	11.24	131
August 12, 2025	11.15	11.15	11.15	11.15	11.14	12,400
August 11, 2025	11.12	11.12	11.12	11.12	11.12	100
August 08, 2025	11.11	11.11	11.11	11.11	11.11	31
August 07, 2025	11.07	11.07	11.07	11.07	11.07	1
August 05, 2025	10.97	10.99	10.99	10.99	10.97	53
August 04, 2025	10.87	11.03	11.03	11.03	10.87	1,049
July 31, 2025	10.98	10.96	10.96	10.98	10.94	435
July 30, 2025	11.09	11.09	11.09	11.1	11.09	1,954
July 29, 2025	11.08	11.08	11.08	11.08	11.08	500
July 28, 2025	11.2	11.13	11.13	11.2	11.1	2,157
July 25, 2025	11.14	11.05	11.05	11.14	11.05	61
July 24, 2025	11.15	11.31	11.31	11.39	11.15	511
July 23, 2025	11.07	11.11	11.11	11.11	11.07	164
July 21, 2025	11.01	10.97	10.97	11.01	10.97	335
July 18, 2025	11.03	11.04	11.04	11.04	11.03	15,876
July 17, 2025	11.14	11.22	11.22	11.22	11.14	81
July 16, 2025	11.15	11.09	11.09	11.15	11.09	11
July 14, 2025	11.1	11.17	11.17	11.17	11.1	53
July 11, 2025	11.11	11.09	11.09	11.11	11.09	10
July 10, 2025	11.15	11.18	11.18	11.18	11.15	550
July 09, 2025	11.11	11.1	11.1	11.11	11.1	8,345
July 08, 2025	11.03	11.03	11.03	11.03	11.03	1
July 07, 2025	11.04	11.01	11.01	11.06	11.01	287
July 03, 2025	11.05	11.07	11.07	11.07	11.05	1,406
July 02, 2025	10.86	10.89	10.89	10.98	10.85	25,159
July 01, 2025	10.73	10.71	10.71	11	10.68	189
June 30, 2025	10.77	10.73	10.73	10.78	10.71	136
June 27, 2025	10.86	10.85	10.62	10.91	10.85	138
June 26, 2025	10.7	10.74	10.51	10.76	10.7	8,853
June 25, 2025	10.76	10.76	10.53	10.76	10.76	40
June 24, 2025	10.84	10.85	10.62	11.01	10.84	1,274
June 23, 2025	10.56	10.54	10.32	10.56	10.54	10
June 20, 2025	10.66	10.63	10.63	10.68	10.63	1,218
June 18, 2025	10.54	10.64	10.64	10.64	10.54	133
June 17, 2025	10.6	10.51	10.51	10.61	10.51	50
June 16, 2025	10.71	10.61	10.61	10.71	10.61	279
June 13, 2025	10.85	10.62	10.62	10.85	10.62	64
June 12, 2025	10.74	10.74	10.74	10.74	10.74	0
June 11, 2025	10.83	10.85	10.85	10.85	10.83	70
June 10, 2025	10.69	10.79	10.79	10.79	10.69	25
June 09, 2025	10.68	10.77	10.77	10.77	10.68	1,381
June 04, 2025	10.58	10.44	10.44	10.69	10.44	9
June 03, 2025	10.4	10.46	10.46	10.46	10.4	2,121
June 02, 2025	10.46	10.36	10.36	10.46	10.36	38
May 30, 2025	10.49	10.49	10.49	10.49	10.49	118
May 29, 2025	10.51	10.53	10.53	10.53	10.51	38
May 28, 2025	10.49	10.43	10.43	10.71	10.43	1,254
May 27, 2025	10.41	10.33	10.33	10.41	10.3	251

Ladder Capital Corp (0JSZ.L) LSE