Ventas, Inc. (0LO4.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

51.52

-0.04

(-0.08%)

At close: 04:47PM BST

Time Period:

Jul 04, 2023 - Jul 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 03, 2024	51.94	51.94	51.52	51.52	51.52	476
Jul 02, 2024	51.06	51.56	50.87	51.56	51.56	2,571
Jul 01, 2024	50.62	50.93	50.38	50.87	50.87	1,064
Jul 01, 2024	0.45 Dividend
Jun 28, 2024	50.96	51.11	50.63	50.79	50.34	1,427
Jun 27, 2024	49.87	50.56	49.87	50.40	49.95	1,187
Jun 26, 2024	49.89	50.01	49.44	50.01	49.56	198,290
Jun 25, 2024	50.39	50.39	49.60	49.60	49.16	1,290
Jun 24, 2024	50.44	50.83	50.39	50.83	50.38	133
Jun 21, 2024	50.13	50.14	49.93	50.03	49.58	628
Jun 20, 2024	49.96	50.35	49.96	50.13	49.69	651
Jun 19, 2024	-	-	-	-	-	-
Jun 18, 2024	50.00	50.28	49.96	50.28	49.84	2,713
Jun 17, 2024	49.58	49.66	49.58	49.66	49.22	1,340
Jun 14, 2024	50.18	50.26	50.12	50.26	49.81	143
Jun 13, 2024	49.62	50.11	49.43	50.11	49.67	1,748
Jun 12, 2024	50.46	50.46	49.67	49.67	49.23	812
Jun 11, 2024	49.48	49.73	48.93	49.66	49.22	162
Jun 10, 2024	49.41	50.15	49.37	50.15	49.71	252
Jun 07, 2024	49.27	49.87	49.27	49.87	49.43	236
Jun 06, 2024	49.69	49.85	49.43	49.81	49.37	685
Jun 05, 2024	49.78	50.05	49.78	49.98	49.54	1,093
Jun 04, 2024	50.28	50.28	49.51	50.05	49.61	437
Jun 03, 2024	50.17	50.47	49.86	49.86	49.42	192
May 31, 2024	49.47	50.14	49.44	50.14	49.70	1,419
May 30, 2024	47.98	48.78	47.76	48.78	48.35	1,951
May 29, 2024	46.86	47.49	46.19	47.49	47.07	897
May 28, 2024	47.63	47.64	47.50	47.50	47.08	49
May 24, 2024	47.44	47.90	47.44	47.90	47.48	5
May 23, 2024	48.62	48.62	47.66	47.66	47.24	434
May 22, 2024	48.53	48.63	48.41	48.63	48.20	29
May 21, 2024	48.63	48.79	48.51	48.51	48.08	2
May 20, 2024	48.93	48.93	48.71	48.89	48.46	263
May 17, 2024	48.68	49.07	48.68	49.06	48.63	3,422
May 16, 2024	48.67	48.77	48.67	48.71	48.28	10
May 15, 2024	48.25	48.72	48.25	48.72	48.29	1
May 14, 2024	48.04	48.05	47.78	47.78	47.36	55
May 13, 2024	47.90	47.97	47.33	47.33	46.91	290
May 10, 2024	47.47	47.84	47.47	47.73	47.31	732
May 09, 2024	47.70	47.70	47.17	47.51	47.09	342
May 08, 2024	47.12	47.60	46.91	47.47	47.05	178
May 07, 2024	47.14	47.25	47.14	47.21	46.79	15
May 03, 2024	46.81	46.81	46.20	46.20	45.79	307
May 02, 2024	45.69	47.15	44.97	45.01	44.61	750
May 01, 2024	44.41	44.41	44.30	44.37	43.98	41
Apr 30, 2024	44.43	45.14	44.43	44.80	44.40	80
Apr 29, 2024	44.37	44.70	44.30	44.69	44.29	282
Apr 26, 2024	43.84	44.12	43.80	44.12	43.72	696
Apr 25, 2024	43.23	43.40	43.21	43.31	42.93	196
Apr 24, 2024	43.05	43.38	43.02	43.35	42.97	733
Apr 23, 2024	43.30	43.67	43.01	43.55	43.16	19
Apr 22, 2024	42.88	43.05	42.88	43.05	42.67	64
Apr 19, 2024	42.85	43.29	42.85	42.99	42.61	496
Apr 18, 2024	42.46	42.83	42.24	42.42	42.04	349
Apr 17, 2024	41.75	42.12	41.61	42.12	41.74	504
Apr 16, 2024	41.74	42.03	41.45	42.03	41.66	291
Apr 15, 2024	42.83	43.07	42.20	42.26	41.89	1,033
Apr 12, 2024	42.93	42.96	42.69	42.94	42.56	867
Apr 11, 2024	42.82	43.07	42.70	43.07	42.69	834
Apr 10, 2024	42.88	43.03	41.97	42.05	41.68	95
Apr 09, 2024	43.62	43.71	43.37	43.44	43.06	136
Apr 08, 2024	43.20	43.51	42.98	43.50	43.11	70
Apr 05, 2024	42.46	43.02	42.46	42.88	42.51	969
Apr 04, 2024	43.36	43.63	43.36	43.41	43.03	4,350
Apr 03, 2024	42.70	42.85	42.70	42.81	42.44	154
Apr 02, 2024	42.59	43.05	42.53	42.84	42.46	872
Mar 28, 2024	43.74	43.85	43.51	43.55	43.16	681
Mar 28, 2024	0.45 Dividend
Mar 27, 2024	43.11	43.35	42.80	43.30	42.47	1,194
Mar 26, 2024	42.67	42.87	42.58	42.65	41.83	535
Mar 25, 2024	43.60	43.60	42.71	42.71	41.89	1,716
Mar 22, 2024	44.10	44.10	43.26	43.26	42.43	2,201
Mar 21, 2024	43.74	43.80	43.27	43.27	42.44	3,211
Mar 20, 2024	43.04	43.16	42.90	43.16	42.33	577
Mar 19, 2024	42.87	42.94	42.41	42.94	42.12	175
Mar 18, 2024	43.04	43.04	42.47	42.49	41.68	1,304
Mar 15, 2024	42.48	42.53	42.26	42.34	41.53	452
Mar 14, 2024	43.01	43.31	42.45	42.63	41.82	1,633
Mar 13, 2024	43.70	43.82	43.40	43.40	42.57	766
Mar 12, 2024	43.95	44.10	43.63	43.63	42.80	53
Mar 11, 2024	44.34	44.48	44.10	44.42	43.57	262
Mar 08, 2024	43.71	44.03	43.71	43.87	43.02	329
Mar 07, 2024	43.72	43.72	43.25	43.43	42.60	291
Mar 06, 2024	43.44	43.44	43.18	43.31	42.48	1,522
Mar 05, 2024	43.84	44.79	43.39	43.62	42.78	1,574
Mar 04, 2024	44.02	44.14	43.35	44.14	43.29	64
Mar 01, 2024	42.30	43.80	42.23	43.80	42.96	9,785
Feb 29, 2024	42.92	42.92	42.08	42.08	41.27	326
Feb 28, 2024	42.45	42.98	42.36	42.80	41.98	18
Feb 27, 2024	43.25	43.25	42.67	42.80	41.98	419
Feb 26, 2024	43.70	44.08	43.23	43.23	42.40	287
Feb 23, 2024	44.03	44.37	44.03	44.37	43.52	201
Feb 22, 2024	43.77	44.12	43.62	44.12	43.27	1,413
Feb 21, 2024	42.93	43.89	42.83	43.89	43.05	1,352
Feb 20, 2024	43.85	43.99	42.90	42.96	42.14	422
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	44.21	44.36	43.50	44.35	43.50	113
Feb 15, 2024	43.97	44.40	42.55	44.40	43.55	1,136
Feb 14, 2024	44.97	46.08	44.97	46.05	45.17	1,602
Feb 13, 2024	43.97	44.06	43.68	44.06	43.22	1,033
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,263.78+40.11(+0.18%)

S&P 5005,537.02+28.01(+0.51%)

DOW39,308.00-23.90(-0.06%)

CAD/USD0.7347+0.0013(+0.18%)

CRUDE OIL83.89+0.01(+0.01%)

Bitcoin CAD78,854.57-3,180.48(-3.88%)

Ventas, Inc. (0LO4.L)

S&P/TSX
22,263.78
+40.11(+0.18%)

S&P 500
5,537.02
+28.01(+0.51%)

DOW
39,308.00
-23.90(-0.06%)

CAD/USD
0.7347
+0.0013(+0.18%)

CRUDE OIL
83.89
+0.01(+0.01%)

Bitcoin CAD
78,854.57
-3,180.48(-3.88%)