Ladder Capital Corp (LON:0JSZ)
London · Delayed Price · Currency is GBP · Price in USD 11.50
-0.33 (-2.82%)
At close: Sep 15, 2025
Ladder Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 11.69 | 11.69 | 11.50 | 11.50 | 11.50 | -2.82% | 3,186 |
| Sep 11, 2025 | 11.76 | 11.84 | 11.76 | 11.84 | 11.84 | 0.51% | 104 |
| Sep 10, 2025 | 11.78 | 11.80 | 11.78 | 11.78 | 11.78 | 0.08% | 200 |
| Sep 9, 2025 | 11.77 | 11.79 | 11.77 | 11.77 | 11.77 | -0.25% | 672 |
| Sep 8, 2025 | 11.77 | 11.81 | 11.76 | 11.80 | 11.80 | -0.03% | 73 |
| Sep 5, 2025 | 11.78 | 11.82 | 11.78 | 11.80 | 11.80 | 1.19% | 1,215 |
| Sep 2, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.75% | 5 |
| Aug 28, 2025 | 11.55 | 11.55 | 11.46 | 11.46 | 11.46 | -0.36% | 152 |
| Aug 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.23% | 200 |
| Aug 26, 2025 | 11.44 | 11.48 | 11.44 | 11.48 | 11.48 | -0.12% | 305 |
| Aug 25, 2025 | 11.51 | 11.53 | 11.49 | 11.49 | 11.49 | 0.17% | 95 |
| Aug 22, 2025 | 11.38 | 11.47 | 11.24 | 11.47 | 11.47 | 2.59% | 541 |
| Aug 21, 2025 | 11.20 | 11.20 | 11.18 | 11.18 | 11.18 | -1.16% | 14,088 |
| Aug 20, 2025 | 11.18 | 11.31 | 11.18 | 11.31 | 11.31 | 0.95% | 490 |
| Aug 19, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.14% | 129 |
| Aug 18, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.10% | 200 |
| Aug 14, 2025 | 11.27 | 11.27 | 11.16 | 11.21 | 11.21 | -0.96% | 335 |
| Aug 13, 2025 | 11.24 | 11.32 | 11.24 | 11.32 | 11.32 | 1.56% | 131 |
| Aug 12, 2025 | 11.15 | 11.15 | 11.14 | 11.15 | 11.15 | 0.22% | 12,400 |
| Aug 11, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.09% | 100 |
| Aug 8, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.36% | 31 |
| Aug 7, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 1.19% | 1 |
| Aug 5, 2025 | 10.97 | 10.99 | 10.93 | 10.94 | 10.94 | -0.77% | 53 |
| Aug 4, 2025 | 10.87 | 11.03 | 10.87 | 11.03 | 11.03 | 0.82% | 1,049 |
| Jul 31, 2025 | 10.98 | 10.98 | 10.94 | 10.94 | 10.94 | -1.44% | 435 |
| Jul 30, 2025 | 11.09 | 11.10 | 11.09 | 11.10 | 11.10 | 0.13% | 1,954 |
| Jul 29, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.22% | 500 |
| Jul 28, 2025 | 11.20 | 11.20 | 11.10 | 11.11 | 11.11 | 0.54% | 2,157 |
| Jul 25, 2025 | 11.14 | 11.14 | 11.05 | 11.05 | 11.05 | -3.04% | 61 |
| Jul 24, 2025 | 11.15 | 11.39 | 11.15 | 11.39 | 11.39 | 2.83% | 511 |
| Jul 23, 2025 | 11.07 | 11.11 | 11.07 | 11.08 | 11.08 | 0.98% | 164 |
| Jul 21, 2025 | 11.01 | 11.01 | 10.97 | 10.97 | 10.97 | -0.58% | 335 |
| Jul 18, 2025 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | -1.60% | 15,876 |
| Jul 17, 2025 | 11.14 | 11.22 | 11.14 | 11.22 | 11.22 | 1.14% | 81 |
| Jul 16, 2025 | 11.15 | 11.15 | 11.09 | 11.09 | 11.09 | -0.68% | 11 |
| Jul 14, 2025 | 11.10 | 11.17 | 11.10 | 11.17 | 11.17 | 0.69% | 53 |
| Jul 11, 2025 | 11.11 | 11.11 | 11.09 | 11.09 | 11.09 | -0.84% | 10 |
| Jul 10, 2025 | 11.15 | 11.18 | 11.15 | 11.18 | 11.18 | 0.78% | 550 |
| Jul 9, 2025 | 11.11 | 11.11 | 11.10 | 11.10 | 11.10 | 0.58% | 8,345 |
| Jul 8, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.05% | 1 |
| Jul 7, 2025 | 11.04 | 11.06 | 11.01 | 11.03 | 11.03 | -0.36% | 287 |
| Jul 3, 2025 | 11.05 | 11.07 | 11.05 | 11.07 | 11.07 | 0.88% | 1,406 |
| Jul 2, 2025 | 10.86 | 10.98 | 10.85 | 10.97 | 10.97 | -0.27% | 25,157 |
| Jul 1, 2025 | 10.73 | 11.00 | 10.68 | 11.00 | 11.00 | 2.08% | 189 |
| Jun 30, 2025 | 10.77 | 10.78 | 10.71 | 10.78 | 10.78 | -0.60% | 136 |
| Jun 27, 2025 | 10.86 | 10.91 | 10.84 | 10.84 | 10.61 | 0.84% | 138 |
| Jun 26, 2025 | 10.70 | 10.76 | 10.70 | 10.75 | 10.52 | -0.56% | 8,853 |
| Jun 25, 2025 | 10.76 | 10.81 | 10.76 | 10.81 | 10.58 | -0.35% | 40 |
| Jun 24, 2025 | 10.84 | 11.01 | 10.84 | 10.85 | 10.62 | 2.71% | 1,274 |
| Jun 23, 2025 | 10.56 | 10.56 | 10.54 | 10.56 | 10.34 | -0.64% | 10 |