Skip to main content
Ventas, Inc. (LON:0LO4)
London flag London · Delayed Price · Currency is GBP · Price in USD
80.02
-0.88 (-1.09%)
At close: Dec 5, 2025

Ventas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202580.4580.5080.4580.50--0.49%-
Dec 4, 202580.0181.2680.0180.9080.901.68%854
Dec 3, 202580.0080.1779.4379.5679.56-0.62%331
Dec 2, 202579.7580.6979.7580.0680.06-0.85%386
Dec 1, 202580.9780.9780.2380.7580.75-0.04%3,305
Nov 28, 202580.3480.9580.1880.7880.781.04%4,932
Nov 26, 202579.2580.1378.7879.9579.950.28%545
Nov 25, 202579.5079.7978.5379.7379.730.92%318
Nov 24, 202578.7879.2878.7879.0079.00-0.30%506
Nov 21, 202579.6379.8479.2479.2479.24-1.07%157
Nov 20, 202580.0580.5079.8180.0980.090.26%776
Nov 19, 202579.8780.2879.2679.8879.880.26%894
Nov 18, 202578.9980.1078.4679.6879.681.06%1,186
Nov 17, 202579.0579.1678.4378.8478.841.24%503
Nov 14, 202577.6477.9877.5877.8877.880.55%342
Nov 13, 202576.8677.4976.8677.4577.450.96%624
Nov 12, 202575.2576.8175.2576.7276.721.44%97
Nov 11, 202575.9275.9275.6275.6375.63-0.42%59
Nov 10, 202575.4076.1975.4075.9575.951.05%122
Nov 7, 202575.4975.6874.6375.1675.16-0.12%102
Nov 6, 202574.8975.2574.8975.2575.25-0.15%8
Nov 5, 202574.9675.3674.6875.3675.360.58%1,088
Nov 4, 202574.5875.1174.4874.9274.921.49%179
Nov 3, 202573.3973.8372.7973.8373.83-0.40%105
Oct 31, 202573.4374.4273.4374.1274.120.25%295
Oct 30, 202572.6674.1869.5073.9473.946.11%1,446
Oct 29, 202569.8670.0369.3769.6869.68-0.90%145
Oct 28, 202571.8671.8669.8470.3170.31-1.28%98
Oct 27, 202570.4471.2270.4471.2271.220.19%103
Oct 24, 202570.4971.0970.1571.0871.081.55%216
Oct 23, 202570.5270.6069.9470.0070.00-0.87%7
Oct 22, 202570.5170.6270.2470.6170.61-0.40%2,291
Oct 21, 202571.5571.8870.9070.9070.90-0.70%184
Oct 20, 202571.0071.4070.4871.4071.401.35%656
Oct 17, 202569.9770.4569.5970.4570.451.40%122
Oct 16, 202569.0669.6768.8969.4869.481.07%2,972
Oct 15, 202568.2668.7468.2468.7468.741.36%20
Oct 14, 202567.7267.8267.6067.8267.820.64%16
Oct 13, 202567.3667.6066.6667.3967.39-0.84%72
Oct 10, 202568.1068.2067.8467.9667.960.12%33
Oct 9, 202568.1668.3267.8867.8867.880.04%28
Oct 8, 202568.3668.6967.8567.8567.85-2.18%84
Oct 7, 202569.2569.3668.7169.3669.360.02%208
Oct 6, 202569.7169.7169.1969.3569.35-1.36%32
Oct 3, 202569.2770.3569.2770.3070.301.17%1,868
Oct 2, 202570.1370.1369.3769.4969.49-0.93%58
Oct 1, 202570.0970.2869.7870.1470.140.82%643
Sep 30, 202568.7369.5768.7369.5769.570.43%9,307
Sep 29, 202569.2569.5168.8069.2768.790.26%177
Sep 26, 202568.8269.2468.6469.0968.610.91%216
Sep 25, 202568.8168.8168.4768.4768.000.23%1,710
Sep 24, 202568.1468.4568.1068.3267.841.25%468
Sep 23, 202567.4767.4767.4767.4767.00-0.06%140
Sep 22, 202567.0667.5166.9567.5167.040.56%8,734
Sep 19, 202566.7167.1566.7167.1366.66-1.17%171
Sep 18, 202567.4367.9267.0367.9267.45-0.51%40
Sep 17, 202568.2568.3368.2068.2767.80-0.75%97
Sep 16, 202569.8569.8568.7968.7968.31-1.33%172
Sep 15, 202569.7769.8169.6869.7169.230.13%61
Sep 12, 202569.2769.6269.0769.6269.140.54%16
Sep 11, 202568.7869.3968.7869.2468.760.22%114
Sep 10, 202568.4069.5568.4069.1068.620.72%568
Sep 9, 202568.1568.6068.0468.6068.120.90%173
Sep 8, 202567.5668.3567.4567.9967.510.98%560
Sep 5, 202567.8368.0466.4867.3366.86-0.36%1,179
Sep 4, 202567.6067.9667.5567.5767.100.04%516
Sep 3, 202567.5167.7967.5167.5567.08-0.33%53
Sep 2, 202567.8868.0567.7567.7767.30-0.18%10,767
Aug 29, 202567.8468.0167.4067.8967.420.67%141
Aug 28, 202568.9468.9467.2967.4466.97-0.70%72
Aug 27, 202567.7068.1467.6767.9167.440.71%27
Aug 26, 202567.7667.7667.2567.4366.960.06%22
Aug 25, 202567.8068.0867.3967.3966.92-0.91%80
Aug 22, 202569.6169.6468.0168.0167.54-1.53%624
Aug 21, 202569.3869.4869.0769.0768.59-0.38%25
Aug 20, 202568.4269.3468.0569.3468.853.22%79
Aug 19, 202567.4867.6067.1767.1766.70-0.45%117
Aug 18, 202567.8068.0567.4867.4867.01-0.16%418
Aug 15, 202567.5167.5867.5167.5867.110.39%17
Aug 14, 202567.9467.9467.3067.3266.85-1.16%6
Aug 13, 202568.6068.6068.1168.1167.641.72%32
Aug 12, 202568.4768.4766.9666.9666.50-2.71%13
Aug 11, 202568.5168.8568.3068.8368.350.33%416
Aug 8, 202569.0369.0368.4968.6068.12-14
Aug 7, 202568.4968.7468.4068.6068.12-0.24%36
Aug 6, 202568.5769.0568.5768.7768.290.14%68
Aug 5, 202568.5668.6768.0968.6768.190.84%418
Aug 4, 202567.7568.3167.5568.1067.620.63%27
Aug 1, 202567.3967.7266.6567.6767.200.31%344
Jul 31, 202567.0967.8167.0267.4666.990.55%3,564
Jul 30, 202567.2767.5567.0967.0966.630.28%59
Jul 29, 202565.9566.9165.9566.9166.442.05%10
Jul 28, 202566.2966.2965.5665.5665.11-1.48%36
Jul 25, 202567.0967.0966.4066.5566.08-0.65%1,122
Jul 24, 202567.0867.1766.9866.9866.52-0.22%334
Jul 23, 202566.7567.2066.6967.1366.661.06%35
Jul 22, 202566.7267.1666.4366.4365.960.31%415
Jul 21, 202565.8166.2265.5966.2265.760.18%223
Jul 18, 202566.1066.1066.1066.1065.640.98%43
Jul 17, 202565.2965.7465.2965.4665.010.21%220