Ladder Capital Corp (LON:0JSZ)
London · Delayed Price · Currency is GBP · Price in USD 8.98
-0.09 (-0.99%)
Sep 25, 2026, 4:52 PM GMT
LON:0JSZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.25 | 9.25 | 8.98 | 8.98 | 8.98 | -0.99% | 2,056 |
| Sep 24, 2026 | 9.13 | 9.19 | 9.02 | 9.07 | 9.07 | -0.55% | 2,332 |
| Sep 23, 2026 | 9.48 | 9.48 | 9.12 | 9.12 | 9.12 | -3.80% | 615 |
| Sep 22, 2026 | 9.55 | 9.55 | 9.45 | 9.48 | 9.48 | 0.21% | 1,509 |
| Sep 21, 2026 | 9.50 | 9.50 | 9.43 | 9.46 | 9.46 | 0.16% | 2,675 |
| Sep 18, 2026 | 9.57 | 9.57 | 9.45 | 9.45 | 9.45 | -1.41% | 1,177 |
| Sep 17, 2026 | 9.69 | 9.69 | 9.58 | 9.58 | 9.58 | 0.22% | 7 |
| Sep 16, 2026 | 9.60 | 9.65 | 9.56 | 9.56 | 9.56 | -0.22% | 519 |
| Sep 15, 2026 | 9.72 | 9.72 | 9.58 | 9.58 | 9.58 | -0.10% | 991 |
| Sep 14, 2026 | 9.72 | 9.72 | 9.58 | 9.59 | 9.59 | -0.47% | 659 |
| Sep 11, 2026 | 9.82 | 9.82 | 9.60 | 9.64 | 9.64 | -0.05% | 627 |
| Sep 10, 2026 | 9.89 | 9.89 | 9.64 | 9.64 | 9.64 | -1.63% | 126 |
| Sep 9, 2026 | 9.86 | 9.86 | 9.78 | 9.80 | 9.80 | 0.51% | 145 |
| Sep 8, 2026 | 9.81 | 9.88 | 9.75 | 9.75 | 9.75 | -0.96% | 271 |
| Sep 4, 2026 | 9.78 | 9.88 | 9.78 | 9.85 | 9.85 | 0.25% | 237 |
| Sep 3, 2026 | 10.00 | 10.00 | 9.77 | 9.82 | 9.82 | 0.10% | 1,522 |
| Sep 2, 2026 | 9.79 | 9.81 | 9.74 | 9.81 | 9.81 | 1.03% | 5 |
| Sep 1, 2026 | 9.86 | 9.86 | 9.70 | 9.71 | 9.71 | -1.01% | 11,408 |
| Aug 31, 2026 | 9.80 | 9.95 | 9.77 | 9.81 | 9.81 | -0.01% | 1,590 |
| Aug 28, 2026 | 9.87 | 9.87 | 9.81 | 9.81 | 9.81 | -0.51% | 33 |
| Aug 27, 2026 | 9.81 | 9.86 | 9.80 | 9.86 | 9.86 | -0.70% | 9 |
| Aug 26, 2026 | 10.06 | 10.06 | 9.90 | 9.93 | 9.93 | -0.30% | 4 |
| Aug 25, 2026 | 10.01 | 10.02 | 9.92 | 9.96 | 9.96 | -0.18% | 106 |
| Aug 24, 2026 | 10.00 | 10.03 | 9.98 | 9.98 | 9.98 | -0.02% | 271 |
| Aug 21, 2026 | 10.09 | 10.09 | 9.97 | 9.98 | 9.98 | 0.10% | 5 |
| Aug 20, 2026 | 10.20 | 10.20 | 9.97 | 9.97 | 9.97 | -2.21% | 13 |
| Aug 19, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 3.40% | 362 |
| Aug 18, 2026 | 10.00 | 10.00 | 9.86 | 9.86 | 9.86 | -0.50% | 124 |
| Aug 17, 2026 | 10.00 | 10.00 | 9.89 | 9.91 | 9.91 | -1.78% | 75 |
| Aug 14, 2026 | 10.12 | 10.13 | 10.09 | 10.09 | 10.09 | 0.31% | 271 |
| Aug 13, 2026 | 9.94 | 10.06 | 9.93 | 10.06 | 10.06 | 1.21% | 1,501 |
| Aug 12, 2026 | 9.97 | 10.00 | 9.93 | 9.94 | 9.94 | 0.60% | 121 |
| Aug 11, 2026 | 9.70 | 9.88 | 9.70 | 9.88 | 9.88 | 3.78% | 445 |
| Aug 10, 2026 | 9.73 | 9.80 | 9.52 | 9.52 | 9.52 | -1.96% | 163 |
| Aug 7, 2026 | 9.63 | 9.73 | 9.62 | 9.71 | 9.71 | 1.76% | 28 |
| Aug 6, 2026 | 9.59 | 9.59 | 9.49 | 9.54 | 9.54 | 1.19% | 132 |
| Aug 5, 2026 | 9.71 | 9.75 | 9.39 | 9.43 | 9.43 | -2.38% | 8,820 |
| Aug 4, 2026 | 9.63 | 9.67 | 9.60 | 9.66 | 9.66 | -0.31% | 273 |
| Aug 3, 2026 | 9.60 | 9.72 | 9.58 | 9.69 | 9.69 | 1.57% | 795 |
| Jul 31, 2026 | 9.96 | 9.96 | 9.50 | 9.54 | 9.54 | -1.84% | 17 |
| Jul 30, 2026 | 9.85 | 9.89 | 9.72 | 9.72 | 9.72 | -0.63% | 169 |
| Jul 29, 2026 | 9.82 | 9.82 | 9.71 | 9.78 | 9.78 | 0.41% | 151 |
| Jul 28, 2026 | 9.76 | 9.80 | 9.70 | 9.74 | 9.74 | 0.10% | 245 |
| Jul 27, 2026 | 9.82 | 9.82 | 9.73 | 9.73 | 9.73 | 0.10% | 801 |
| Jul 24, 2026 | 9.62 | 9.74 | 9.62 | 9.72 | 9.72 | 2.97% | 670 |
| Jul 23, 2026 | 10.00 | 10.00 | 9.44 | 9.44 | 9.44 | -2.88% | 444 |
| Jul 22, 2026 | 9.95 | 9.95 | 9.72 | 9.72 | 9.72 | -1.22% | 28 |
| Jul 21, 2026 | 9.84 | 9.89 | 9.83 | 9.84 | 9.84 | 0.61% | 115 |
| Jul 20, 2026 | 9.98 | 10.24 | 9.78 | 9.78 | 9.78 | -2.30% | 5,992 |
| Jul 17, 2026 | 10.07 | 10.07 | 10.01 | 10.01 | 10.01 | -0.69% | 20 |