Australia markets open in 4 hours

Ventas, Inc. (0LO4.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
50.03-0.10 (-0.21%)
At close: 05:18PM BST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202450.1350.1449.9350.0350.03628
20 June 202449.9650.3549.9650.1350.13651
19 June 2024------
18 June 202450.0050.2849.9650.2850.282,713
17 June 202449.5849.6649.5849.6649.661,340
14 June 202450.1850.2650.1250.2650.26143
13 June 202449.6250.1149.4350.1150.111,748
12 June 202450.4650.4649.6749.6749.67812
11 June 202449.4849.7348.9349.6649.66162
10 June 202449.4150.1549.3750.1550.15252
07 June 202449.2749.8749.2749.8749.87236
06 June 202449.6949.8549.4349.8149.81685
05 June 202449.7850.0549.7849.9849.981,093
04 June 202450.2850.2849.5150.0550.05437
03 June 202450.1750.4749.8649.8649.86192
31 May 202449.4750.1449.4450.1450.141,419
30 May 202447.9848.7847.7648.7848.781,951
29 May 202446.8647.4946.1947.4947.49897
28 May 202447.6347.6447.5047.5047.5049
24 May 202447.4447.9047.4447.9047.905
23 May 202448.6248.6247.6647.6647.66434
22 May 202448.5348.6348.4148.6348.6329
21 May 202448.6348.7948.5148.5148.512
20 May 202448.9348.9348.7148.8948.89263
17 May 202448.6849.0748.6849.0649.063,422
16 May 202448.6748.7748.6748.7148.7110
15 May 202448.2548.7248.2548.7248.721
14 May 202448.0448.0547.7847.7847.7855
13 May 202447.9047.9747.3347.3347.33290
10 May 202447.4747.8447.4747.7347.73732
09 May 202447.7047.7047.1747.5147.51342
08 May 202447.1247.6046.9147.4747.47178
07 May 202447.1447.2547.1447.2147.2115
03 May 202446.8146.8146.2046.2046.20307
02 May 202445.6947.1544.9745.0145.01750
01 May 202444.4144.4144.3044.3744.3741
30 Apr 202444.4345.1444.4344.8044.8080
29 Apr 202444.3744.7044.3044.6944.69282
26 Apr 202443.8444.1243.8044.1244.12696
25 Apr 202443.2343.4043.2143.3143.31196
24 Apr 202443.0543.3843.0243.3543.35733
23 Apr 202443.3043.6743.0143.5543.5519
22 Apr 202442.8843.0542.8843.0543.0564
19 Apr 202442.8543.2942.8542.9942.99496
18 Apr 202442.4642.8342.2442.4242.42349
17 Apr 202441.7542.1241.6142.1242.12504
16 Apr 202441.7442.0341.4542.0342.03291
15 Apr 202442.8343.0742.2042.2642.261,033
12 Apr 202442.9342.9642.6942.9442.94867
11 Apr 202442.8243.0742.7043.0743.07834
10 Apr 202442.8843.0341.9742.0542.0595
09 Apr 202443.6243.7143.3743.4443.44136
08 Apr 202443.2043.5142.9843.5043.5070
05 Apr 202442.4643.0242.4642.8842.88969
04 Apr 202443.3643.6343.3643.4143.414,350
03 Apr 202442.7042.8542.7042.8142.81154
02 Apr 202442.5943.0542.5342.8442.84872
28 Mar 202443.7443.8543.5143.5543.55681
28 Mar 20240.45 Dividend
27 Mar 202443.1143.3542.8043.3042.851,194
26 Mar 202442.6742.8742.5842.6542.21535
25 Mar 202443.6043.6042.7142.7142.261,716
22 Mar 202444.1044.1043.2643.2642.812,201
21 Mar 202443.7443.8043.2743.2742.823,211
20 Mar 202443.0443.1642.9043.1642.71577
19 Mar 202442.8742.9442.4142.9442.49175
18 Mar 202443.0443.0442.4742.4942.051,304
15 Mar 202442.4842.5342.2642.3441.90452
14 Mar 202443.0143.3142.4542.6342.191,633
13 Mar 202443.7043.8243.4043.4042.95766
12 Mar 202443.9544.1043.6343.6343.1853
11 Mar 202444.3444.4844.1044.4243.96262
08 Mar 202443.7144.0343.7143.8743.41329
07 Mar 202443.7243.7243.2543.4342.98291
06 Mar 202443.4443.4443.1843.3142.861,522
05 Mar 202443.8444.7943.3943.6243.161,574
04 Mar 202444.0244.1443.3544.1443.6864
01 Mar 202442.3043.8042.2343.8043.349,785
29 Feb 202442.9242.9242.0842.0841.64326
28 Feb 202442.4542.9842.3642.8042.3618
27 Feb 202443.2543.2542.6742.8042.36419
26 Feb 202443.7044.0843.2343.2342.78287
23 Feb 202444.0344.3744.0344.3743.91201
22 Feb 202443.7744.1243.6244.1243.661,413
21 Feb 202442.9343.8942.8343.8943.431,352
20 Feb 202443.8543.9942.9042.9642.52422
19 Feb 2024------
16 Feb 202444.2144.3643.5044.3543.89113
15 Feb 202443.9744.4042.5544.4043.941,136
14 Feb 202444.9746.0844.9746.0545.571,602
13 Feb 202443.9744.0643.6844.0643.601,033
12 Feb 202445.7945.7945.2345.4444.9743
09 Feb 202446.3646.3645.0945.1744.7047
08 Feb 202445.0645.5144.9945.5145.041,294
07 Feb 202445.0645.0644.7844.7844.314
06 Feb 202444.7745.5544.5845.2344.7616
05 Feb 202445.4145.5245.0045.1544.68281
02 Feb 202446.6146.8345.8046.1345.651,199
01 Feb 202446.3646.3646.0946.1645.6839
31 Jan 202447.1147.3347.0547.0546.561
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...