Ladder Capital Corp (LON:0JSZ)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 8.84
-0.08 (-0.95%)
Nov 10, 2026, 4:52 PM GMT
LON:0JSZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 9.21 | 9.21 | 8.83 | 8.84 | 8.84 | -0.95% | 9 |
| Nov 9, 2026 | 9.08 | 9.08 | 8.87 | 8.93 | 8.93 | -1.27% | 136 |
| Nov 6, 2026 | 9.16 | 9.19 | 8.98 | 9.04 | 9.04 | -0.06% | 617 |
| Nov 5, 2026 | 9.44 | 9.48 | 9.05 | 9.05 | 9.05 | -3.52% | 797 |
| Nov 4, 2026 | 9.32 | 9.40 | 9.29 | 9.38 | 9.38 | 3.02% | 436 |
| Nov 3, 2026 | 9.40 | 9.40 | 9.07 | 9.10 | 9.10 | -1.94% | 1,845 |
| Nov 2, 2026 | 9.14 | 9.32 | 9.13 | 9.28 | 9.28 | 0.54% | 823 |
| Oct 30, 2026 | 9.47 | 9.47 | 9.22 | 9.23 | 9.23 | -1.12% | 486 |
| Oct 29, 2026 | 9.45 | 9.45 | 9.34 | 9.34 | 9.34 | 0.05% | 481 |
| Oct 28, 2026 | 9.42 | 9.42 | 9.29 | 9.33 | 9.33 | 0.05% | 1,822 |
| Oct 27, 2026 | 9.35 | 9.35 | 9.23 | 9.33 | 9.33 | -0.05% | 3,268 |
| Oct 26, 2026 | 9.37 | 9.43 | 9.25 | 9.33 | 9.33 | 0.86% | 14 |
| Oct 23, 2026 | 9.29 | 9.41 | 9.23 | 9.25 | 9.25 | -0.86% | 251 |
| Oct 22, 2026 | 9.02 | 9.33 | 9.02 | 9.33 | 9.33 | 3.90% | 569 |
| Oct 21, 2026 | 9.14 | 9.16 | 8.96 | 8.98 | 8.98 | -0.66% | 1,358 |
| Oct 20, 2026 | 8.83 | 9.10 | 8.83 | 9.04 | 9.04 | 1.86% | 2,232 |
| Oct 19, 2026 | 9.10 | 9.11 | 8.86 | 8.88 | 8.88 | -3.11% | 983 |
| Oct 16, 2026 | 9.01 | 9.38 | 8.95 | 9.16 | 9.16 | 2.92% | 3,266 |
| Oct 15, 2026 | 8.76 | 8.96 | 8.60 | 8.90 | 8.90 | 2.65% | 4,010 |
| Oct 14, 2026 | 8.69 | 8.75 | 8.61 | 8.67 | 8.67 | -0.52% | 19,905 |
| Oct 13, 2026 | 8.78 | 8.85 | 8.72 | 8.72 | 8.72 | -0.51% | 4,897 |
| Oct 12, 2026 | 8.75 | 8.79 | 8.68 | 8.76 | 8.76 | 0.06% | 1,391 |
| Oct 9, 2026 | 8.85 | 8.85 | 8.76 | 8.76 | 8.76 | -1.41% | 164 |
| Oct 8, 2026 | 8.71 | 8.88 | 8.67 | 8.88 | 8.88 | 3.38% | 74 |
| Oct 7, 2026 | 8.74 | 8.78 | 8.59 | 8.59 | 8.59 | -1.49% | 1,522 |
| Oct 6, 2026 | 8.62 | 8.74 | 8.62 | 8.72 | 8.72 | 2.59% | 8,233 |
| Oct 5, 2026 | 8.65 | 8.65 | 8.50 | 8.50 | 8.50 | -0.87% | 713 |
| Oct 2, 2026 | 8.82 | 8.84 | 8.58 | 8.58 | 8.58 | -0.64% | 633 |
| Oct 1, 2026 | 8.71 | 8.75 | 8.57 | 8.63 | 8.63 | -2.15% | 7,757 |
| Sep 30, 2026 | 8.86 | 9.03 | 8.81 | 8.82 | 8.82 | 0.56% | 2,517 |
| Sep 29, 2026 | 9.04 | 9.09 | 8.98 | 9.00 | 8.77 | -0.33% | 4,149 |
| Sep 28, 2026 | 9.12 | 9.12 | 8.93 | 9.03 | 8.80 | -0.33% | 549 |
| Sep 25, 2026 | 9.25 | 9.25 | 8.98 | 9.06 | 8.83 | -0.11% | 2,059 |
| Sep 24, 2026 | 9.13 | 9.19 | 9.02 | 9.07 | 8.84 | -0.55% | 2,332 |
| Sep 23, 2026 | 9.48 | 9.48 | 9.12 | 9.12 | 8.89 | -3.80% | 615 |
| Sep 22, 2026 | 9.55 | 9.55 | 9.45 | 9.48 | 9.24 | 0.21% | 1,509 |
| Sep 21, 2026 | 9.50 | 9.50 | 9.43 | 9.46 | 9.22 | 0.16% | 2,675 |
| Sep 18, 2026 | 9.57 | 9.57 | 9.45 | 9.45 | 9.20 | -1.41% | 1,177 |
| Sep 17, 2026 | 9.69 | 9.69 | 9.58 | 9.58 | 9.34 | 0.22% | 7 |
| Sep 16, 2026 | 9.60 | 9.65 | 9.56 | 9.56 | 9.32 | -0.22% | 519 |
| Sep 15, 2026 | 9.72 | 9.72 | 9.58 | 9.58 | 9.34 | -0.10% | 991 |
| Sep 14, 2026 | 9.72 | 9.72 | 9.58 | 9.59 | 9.35 | -0.47% | 659 |
| Sep 11, 2026 | 9.82 | 9.82 | 9.60 | 9.64 | 9.39 | -0.05% | 627 |
| Sep 10, 2026 | 9.89 | 9.89 | 9.64 | 9.64 | 9.39 | -1.63% | 126 |
| Sep 9, 2026 | 9.86 | 9.86 | 9.78 | 9.80 | 9.55 | 0.51% | 145 |
| Sep 8, 2026 | 9.81 | 9.88 | 9.75 | 9.75 | 9.50 | -0.96% | 271 |
| Sep 4, 2026 | 9.78 | 9.88 | 9.78 | 9.85 | 9.59 | 0.25% | 237 |
| Sep 3, 2026 | 10.00 | 10.00 | 9.77 | 9.82 | 9.57 | 0.10% | 1,522 |
| Sep 2, 2026 | 9.79 | 9.81 | 9.74 | 9.81 | 9.56 | 1.03% | 5 |
| Sep 1, 2026 | 9.86 | 9.86 | 9.70 | 9.71 | 9.46 | -1.01% | 11,408 |