Ventas, Inc. (0LO4.L) LSE

83.45

+1.33(+1.62%)

Updated at April 02 07:14PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	78.22	83.45	83.45	83.62	78.22	396
April 01, 2026	83.61	82.12	82.12	83.61	81.14	89
March 31, 2026	82.17	81.98	81.98	82.32	80.92	3,230
March 30, 2026	82.12	82.27	82.27	83	81.75	13
March 27, 2026	81.52	82.88	82.88	84.05	81.52	28
March 26, 2026	82.48	82.52	82.52	83.86	82.11	25
March 25, 2026	82.85	82.69	82.69	82.85	81	9
March 24, 2026	81.6	83.14	83.14	83.14	81.2	43
March 23, 2026	83.43	83.19	83.19	85	82.87	208
March 20, 2026	83.95	83.01	83.01	83.95	83.01	307
March 19, 2026	89.89	86.09	86.09	89.89	85.88	3,178
March 18, 2026	88.78	87.57	87.57	88.78	87.57	298
March 17, 2026	88.79	87.56	87.56	88.79	87.35	38
March 16, 2026	87.84	87.53	87.53	88	86.82	2,806
March 13, 2026	85.52	87.16	87.16	87.27	85.52	803
March 12, 2026	86.14	85.69	85.69	86.14	84.92	164
March 11, 2026	85.46	85.68	85.68	87.6	85.46	2
March 10, 2026	86.25	86.05	86.05	87.14	85.19	117
March 09, 2026	82.87	85.53	85.53	85.53	82.87	1,609
March 06, 2026	84.32	84.84	84.84	84.84	84.08	72
March 05, 2026	86.41	83.97	83.97	86.41	83.97	485
March 04, 2026	86.81	86.6	86.6	86.81	86	2,130
March 03, 2026	85.18	86.46	86.46	86.79	85.16	3,087
March 02, 2026	86.97	85.9	85.9	86.97	85.66	18
February 27, 2026	87.25	86.87	86.87	87.95	86.55	2,950
February 26, 2026	85.86	86.82	86.82	87.71	85.86	446
February 25, 2026	87.03	85.93	85.93	87.03	85.91	7
February 24, 2026	86.25	86.92	86.92	86.92	85.98	82
February 23, 2026	86.15	86.94	86.94	86.96	85.43	63
February 20, 2026	84.82	85.87	0	85.87	84.82	40
February 19, 2026	86.42	85.87	0	86.76	85.06	145
February 18, 2026	87.18	86.29	0	87.23	86.28	110
February 17, 2026	85.36	86.13	0	86.13	85.36	42
February 13, 2026	85.79	85.82	0	85.82	84.55	2,009
February 12, 2026	85.46	85.96	0	86.6	85.46	258
February 11, 2026	84.38	84.92	0	85.66	83.99	3,121
February 10, 2026	82.18	82.18	0	82.18	82.18	5
February 09, 2026	80.8	82.46	0	83.41	80.8	123
February 06, 2026	80.61	81.23	0	81.42	80.06	117
February 05, 2026	77.72	79.85	0	79.85	77.72	1,972
February 04, 2026	77.09	77.76	0	77.98	76.44	173
February 03, 2026	76.3	76.76	0	77.5	75.91	249
February 02, 2026	78.19	77.53	0	78.19	77.53	87
January 30, 2026	76.27	76.58	0	76.72	76.27	77
January 29, 2026	75.35	77.03	0	77.03	75.35	572
January 28, 2026	76.36	76.3	0	76.36	75.99	131
January 27, 2026	76.58	75.97	0	76.93	75.97	12,393
January 26, 2026	75.89	76.26	0	76.89	75.89	148
January 23, 2026	76.53	76.28	0	76.72	76.12	225
January 22, 2026	77.24	77.57	0	77.57	77.24	205
January 21, 2026	77.82	76.54	0	77.82	76.54	202
January 20, 2026	78.26	78.22	0	78.53	77.84	94
January 16, 2026	76.77	77.9	0	77.9	76.77	220
January 15, 2026	77.71	77.73	0	77.8	77.47	203
January 13, 2026	75.63	76.2	0	76.2	75.63	35
January 12, 2026	76.21	75.31	0	76.22	75.31	90
January 09, 2026	75.95	75.16	0	76.36	75.16	311
January 08, 2026	75.68	74.76	0	75.68	74.76	8,818
January 07, 2026	75.72	76.25	0	76.25	75.72	957
January 06, 2026	76.95	76.95	0	76.95	76.95	6