Logistics Development Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20.750 | 21.500 | 20.500 | 21.000 | 21.000 | 425,300 |
| 2026-10-15 | 20.250 | 21.500 | 20.000 | 21.000 | 21.000 | 390,111 |
| 2026-10-14 | 20.250 | 20.500 | 20.075 | 20.250 | 20.250 | 105,666 |
| 2026-10-13 | 20.250 | 20.500 | 20.000 | 20.250 | 20.250 | 155,802 |
| 2026-10-12 | 20.250 | 21.000 | 19.500 | 20.250 | 20.250 | 899,316 |
| 2026-10-09 | 19.750 | 21.000 | 19.500 | 20.250 | 20.250 | 4,059,277 |
| 2026-10-08 | 19.500 | 20.000 | 19.000 | 19.750 | 19.750 | 335,009 |
| 2026-10-07 | 19.250 | 19.500 | 18.500 | 19.000 | 19.000 | 265,755 |
| 2026-10-06 | 19.750 | 20.500 | 19.000 | 19.500 | 19.500 | 73,149 |
| 2026-10-05 | 20.250 | 21.000 | 19.500 | 19.750 | 19.750 | 177,059 |
| 2026-10-02 | 20.250 | 21.000 | 19.560 | 20.250 | 20.250 | 207,260 |
| 2026-10-01 | 20.250 | 21.000 | 19.500 | 20.250 | 20.250 | 143,017 |
| 2026-09-30 | 20.250 | 20.250 | 19.500 | 20.250 | 20.250 | 179,464 |
| 2026-09-29 | 20.500 | 21.000 | 19.500 | 20.250 | 20.250 | 464,582 |
| 2026-09-28 | 20.000 | 20.500 | 19.500 | 20.000 | 20.000 | 150,133 |
| 2026-09-25 | 20.000 | 20.290 | 19.850 | 20.000 | 20.000 | 196,139 |
| 2026-09-24 | 19.250 | 21.000 | 19.200 | 19.750 | 19.750 | 1,460,697 |
| 2026-09-23 | 18.000 | 19.850 | 17.555 | 19.250 | 19.250 | 1,650,210 |
| 2026-09-22 | 18.000 | 18.000 | 17.500 | 18.000 | 18.000 | 7,374 |
| 2026-09-21 | 18.500 | 19.000 | 17.500 | 18.000 | 18.000 | 333,267 |
| 2026-09-18 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 13,781 |
| 2026-09-17 | 18.000 | 19.000 | 18.000 | 18.500 | 18.500 | 75,212 |
| 2026-09-16 | 18.000 | 18.500 | 18.000 | 18.000 | 18.000 | 645,941 |
| 2026-09-15 | 18.500 | 19.000 | 17.500 | 17.750 | 17.750 | 1,191,446 |
| 2026-09-14 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 341,693 |
| 2026-09-11 | 18.250 | 19.000 | 18.225 | 18.500 | 18.500 | 68,980 |
| 2026-09-10 | 18.500 | 19.000 | 18.250 | 18.250 | 18.250 | 86,426 |
| 2026-09-09 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 60,200 |
| 2026-09-08 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 194,751 |
| 2026-09-07 | 18.250 | 18.900 | 18.000 | 18.500 | 18.500 | 90,861 |
| 2026-09-04 | 18.000 | 19.000 | 18.000 | 18.250 | 18.250 | 494,040 |
| 2026-09-03 | 17.750 | 18.500 | 17.500 | 18.000 | 18.000 | 437,359 |
| 2026-09-02 | 17.750 | 18.000 | 17.500 | 17.750 | 17.750 | 4,054 |
| 2026-09-01 | 17.500 | 18.000 | 17.000 | 17.750 | 17.750 | 234,177 |
| 2026-08-28 | 18.000 | 18.000 | 17.177 | 17.500 | 17.500 | 898,835 |
| 2026-08-27 | 18.000 | 18.500 | 17.500 | 18.000 | 18.000 | 2,281 |
| 2026-08-26 | 18.000 | 18.500 | 17.500 | 18.000 | 18.000 | 14,908 |
| 2026-08-25 | 18.250 | 18.500 | 17.600 | 18.000 | 18.000 | 44,856 |
| 2026-08-24 | 18.250 | 18.500 | 18.000 | 18.250 | 18.250 | 171,918 |
| 2026-08-21 | 18.250 | 18.500 | 18.000 | 18.250 | 18.250 | 107,571 |
| 2026-08-20 | 18.250 | 18.500 | 18.000 | 18.250 | 18.250 | 201,593 |
| 2026-08-19 | 18.250 | 18.500 | 18.000 | 18.250 | 18.250 | 44,148 |
| 2026-08-18 | 18.250 | 18.500 | 18.150 | 18.250 | 18.250 | 212,395 |
| 2026-08-17 | 18.250 | 18.500 | 18.000 | 18.250 | 18.250 | 257,570 |
| 2026-08-14 | 18.000 | 18.500 | 17.875 | 18.250 | 18.250 | 132,685 |
| 2026-08-13 | 18.000 | 18.500 | 17.875 | 18.000 | 18.000 | 137,770 |
| 2026-08-12 | 17.750 | 18.060 | 17.500 | 18.000 | 18.000 | 177,484 |
| 2026-08-11 | 17.500 | 18.250 | 17.150 | 17.750 | 17.750 | 602,073 |
| 2026-08-10 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 449,504 |
| 2026-08-07 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 242,787 |
| 2026-08-06 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 322,250 |
| 2026-08-05 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 328,555 |
| 2026-08-04 | 17.250 | 17.890 | 17.000 | 17.500 | 17.500 | 455,847 |
| 2026-08-03 | 17.250 | 17.500 | 17.000 | 17.250 | 17.250 | 378,747 |
| 2026-07-31 | 17.110 | 17.450 | 17.110 | 17.250 | 17.250 | 160,610 |
| 2026-07-30 | 17.000 | 17.500 | 16.500 | 17.000 | 17.000 | 592,682 |
| 2026-07-29 | 17.000 | 17.500 | 16.500 | 17.000 | 17.000 | 230,908 |
| 2026-07-28 | 17.000 | 17.000 | 16.500 | 17.000 | 17.000 | 23,600 |
| 2026-07-27 | 17.000 | 17.500 | 16.500 | 17.000 | 17.000 | 97,443 |
| 2026-07-24 | 16.750 | 17.500 | 16.500 | 17.000 | 17.000 | 1,280,866 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-10 | 3.5537 GBP |
| 2019-05-09 | 0.0428 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.