Logistics Development Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	11.275	11.400	11.200	11.250	11.250	164,059
2024-08-29	11.275	11.449	11.200	11.375	11.375	21,169
2024-08-28	11.275	11.750	11.000	11.375	11.375	157,801
2024-08-27	11.275	11.555	11.170	11.375	11.375	388,292
2024-08-23	11.275	11.540	11.000	11.375	11.375	289,068
2024-08-22	11.150	11.500	10.860	11.150	11.150	116,928
2024-08-21	11.150	11.150	10.820	11.150	11.150	69,359
2024-08-20	11.150	11.300	10.800	11.150	11.150	82,451
2024-08-19	11.150	11.150	10.800	11.150	11.150	80,386
2024-08-16	11.250	11.250	11.000	11.250	11.250	17,440
2024-08-15	11.250	11.400	11.000	11.250	11.250	204,049
2024-08-14	11.150	11.500	11.130	11.250	11.250	208,027
2024-08-13	10.620	11.500	10.620	11.150	11.150	1,055,746
2024-08-12	10.150	10.800	10.110	10.800	10.800	764,419
2024-08-09	10.250	10.500	10.000	10.250	10.250	17,948
2024-08-08	10.375	10.750	10.000	10.250	10.250	121,187
2024-08-07	10.375	10.750	9.800	10.375	10.375	79,746
2024-08-06	10.375	10.630	10.050	10.375	10.375	106,693
2024-08-05	10.500	10.630	9.800	10.375	10.375	199,674
2024-08-02	10.625	11.000	10.250	10.625	10.625	53,649
2024-08-01	10.750	11.000	10.250	10.800	10.800	150,077
2024-07-31	10.750	11.000	10.520	10.750	10.750	140,741
2024-07-30	10.750	11.000	10.700	10.750	10.750	9,320
2024-07-29	10.750	11.000	10.500	10.750	10.750	466,272
2024-07-26	10.750	10.825	10.600	10.750	10.750	48,657
2024-07-25	10.750	10.850	10.540	10.750	10.750	29,500
2024-07-24	10.675	10.711	10.515	10.625	10.625	114,437
2024-07-23	10.525	10.710	10.200	10.675	10.675	117,691
2024-07-22	10.525	10.850	10.360	10.525	10.525	62,943
2024-07-19	10.600	10.750	10.328	10.500	10.500	61,293
2024-07-18	10.475	10.750	10.299	10.475	10.475	231,507
2024-07-17	10.625	10.750	10.475	10.475	10.475	116,764
2024-07-16	10.625	10.750	10.300	10.625	10.625	15,702
2024-07-15	10.575	10.750	10.400	10.625	10.625	201,638
2024-07-12	10.650	11.000	10.099	10.575	10.575	735,496
2024-07-11	10.650	11.000	10.370	10.650	10.650	82,949
2024-07-10	10.650	11.000	10.300	11.000	11.000	128,927
2024-07-09	10.650	10.650	10.350	10.650	10.650	139,217
2024-07-08	10.875	11.000	10.377	10.500	10.500	867,251
2024-07-05	11.025	11.200	10.750	10.875	10.875	556,178
2024-07-04	11.315	11.315	10.770	11.025	11.025	495,615
2024-07-03	11.475	11.700	11.250	11.475	11.475	99,185
2024-07-02	11.375	11.650	11.250	11.500	11.500	150,651
2024-07-01	11.375	11.500	11.250	11.375	11.375	116,459
2024-06-28	11.750	12.000	11.300	11.500	11.500	330,095
2024-06-27	11.750	12.000	11.500	12.000	12.000	87,714
2024-06-26	11.750	12.000	11.500	11.750	11.750	183,624
2024-06-25	11.975	12.300	11.550	11.900	11.900	481,865
2024-06-24	12.200	12.400	11.750	12.200	12.200	890,726
2024-06-21	12.200	12.399	12.030	12.200	12.200	116,442
2024-06-20	12.200	12.350	12.000	12.200	12.200	21,817
2024-06-19	12.200	12.400	12.000	12.200	12.200	243,185
2024-06-18	12.200	12.400	12.020	12.200	12.200	583,181
2024-06-17	12.250	12.299	12.000	12.200	12.200	108,102
2024-06-14	12.750	12.750	12.100	12.250	12.250	253,934
2024-06-13	12.750	12.803	12.500	12.700	12.700	558,736
2024-06-12	12.750	13.000	12.500	12.750	12.750	765,394
2024-06-11	12.250	13.000	12.160	12.750	12.750	1,053,468
2024-06-10	12.250	12.500	11.750	12.250	12.250	370,087
2024-06-07	12.300	12.595	12.300	12.550	12.550	198,427

← NewerPage 10 of 22 · 1,262 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.