Logistics Development Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	12.250	12.690	12.000	12.250	12.250	379,944
2024-06-05	12.050	13.000	12.000	12.250	12.250	20,520,520
2024-06-04	12.100	12.250	11.750	11.750	11.750	960,716
2024-06-03	11.875	12.300	11.750	11.900	11.900	1,504,071
2024-05-31	11.875	11.988	11.750	11.875	11.875	889,644
2024-05-30	11.625	12.000	11.500	11.875	11.875	433,542
2024-05-29	11.190	12.200	11.190	11.600	11.600	4,345,640
2024-05-28	10.750	11.200	10.325	11.000	11.000	2,992,698
2024-05-24	10.800	11.000	10.400	11.000	11.000	1,336,644
2024-05-23	10.378	11.112	10.378	10.800	10.800	707,351
2024-05-22	9.650	10.450	9.600	10.300	10.300	17,321,561
2024-05-21	9.600	9.700	9.500	9.650	9.650	8,323,656
2024-05-20	9.650	9.700	9.500	9.700	9.700	4,947,081
2024-05-17	9.700	9.720	9.400	9.650	9.650	719,002
2024-05-16	9.650	9.800	9.521	9.800	9.800	781,364
2024-05-15	9.800	10.000	9.560	9.650	9.650	616,074
2024-05-14	10.240	10.240	9.600	10.000	10.000	873,587
2024-05-13	10.650	11.000	10.050	10.250	10.250	1,554,334
2024-05-10	10.750	11.000	10.307	10.600	10.600	583,127
2024-05-09	10.750	10.975	10.500	10.750	10.750	320,621
2024-05-08	11.440	11.440	10.500	10.800	10.800	1,525,377
2024-05-07	11.700	11.900	11.440	11.575	11.575	124,551
2024-05-03	11.700	11.700	8.000	11.700	11.700	24,912,240
2024-05-02	11.700	11.900	11.500	11.700	11.700	112,171
2024-05-01	11.700	11.900	11.532	11.700	11.700	253,792
2024-04-30	11.700	11.900	11.500	11.700	11.700	68,255
2024-04-29	11.450	11.900	11.200	11.700	11.700	414,580
2024-04-26	11.450	11.670	11.200	11.450	11.450	194,973
2024-04-25	11.350	11.662	11.200	11.450	11.450	434,902
2024-04-24	11.250	11.500	11.000	11.250	11.250	218,516
2024-04-23	11.150	11.266	10.600	11.250	11.250	138,843
2024-04-22	11.150	11.374	11.125	11.150	11.150	86,036
2024-04-19	10.800	10.800	10.800	10.800	10.800	13,488
2024-04-18	10.950	11.318	10.910	11.150	11.150	1,023,487
2024-04-17	11.150	11.200	10.900	11.100	11.100	285,281
2024-04-16	11.150	11.300	10.900	11.150	11.150	153,001
2024-04-15	11.150	11.400	10.840	11.150	11.150	317,905
2024-04-12	11.150	11.500	11.000	11.200	11.200	314,409
2024-04-11	11.150	11.400	10.800	11.150	11.150	83,106
2024-04-10	11.150	11.500	10.835	11.150	11.150	471,570
2024-04-09	10.870	11.465	10.870	11.150	11.150	68,681
2024-04-08	10.850	11.000	10.600	10.800	10.800	98,950
2024-04-05	10.900	11.000	10.700	11.000	11.000	361,115
2024-04-04	10.850	11.250	10.750	10.900	10.900	435,865
2024-04-03	11.250	11.500	10.770	11.000	11.000	444,856
2024-04-02	11.250	11.500	11.000	11.250	11.250	234,972
2024-03-28	11.250	11.500	11.000	11.250	11.250	307,535
2024-03-27	11.750	12.000	11.000	11.300	11.300	904,377
2024-03-26	11.750	12.000	11.500	11.750	11.750	256,454
2024-03-25	12.025	12.500	11.500	12.500	12.500	608,175
2024-03-22	12.150	12.500	11.610	12.075	12.075	731,694
2024-03-21	12.190	12.190	11.800	12.000	12.000	456,802
2024-03-20	12.300	12.500	12.100	12.300	12.300	200,730
2024-03-19	12.320	12.320	12.150	12.300	12.300	211,074
2024-03-18	12.350	12.450	12.227	12.350	12.350	159,778
2024-03-15	12.390	12.390	12.200	12.350	12.350	211,064
2024-03-14	12.400	12.450	12.360	12.400	12.400	140,298
2024-03-13	12.425	12.750	12.163	12.400	12.400	86,754
2024-03-12	12.425	12.425	12.141	12.425	12.425	191,758
2024-03-11	12.300	12.425	12.100	12.425	12.425	228,054

← NewerPage 11 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.