Logistics Development Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	12.300	12.424	12.220	12.300	12.300	131,803
2024-03-07	12.625	12.750	12.100	12.300	12.300	165,375
2024-03-06	12.625	12.750	12.503	12.625	12.625	81,096
2024-03-05	12.655	12.655	12.250	12.625	12.625	187,982
2024-03-04	12.800	13.000	12.600	12.800	12.800	534,658
2024-03-01	12.800	12.900	12.600	12.800	12.800	161,845
2024-02-29	12.800	12.800	12.600	12.800	12.800	255,282
2024-02-28	12.800	13.000	12.710	12.800	12.800	129,829
2024-02-27	12.916	12.916	12.600	12.800	12.800	514,010
2024-02-26	13.250	13.390	12.750	13.000	13.000	565,584
2024-02-23	12.750	13.500	12.712	13.250	13.250	503,455
2024-02-22	12.475	12.900	12.475	12.600	12.600	206,786
2024-02-21	12.475	12.750	12.400	12.475	12.475	235,608
2024-02-20	12.475	12.650	12.411	12.475	12.475	568,816
2024-02-19	12.600	13.000	12.400	12.475	12.475	106,982
2024-02-16	12.250	12.665	12.200	12.350	12.350	208,728
2024-02-15	12.000	12.300	12.000	12.150	12.150	382,893
2024-02-14	12.025	12.200	11.800	12.000	12.000	928,822
2024-02-13	11.900	12.000	11.800	11.900	11.900	584,174
2024-02-12	12.000	12.000	11.800	11.850	11.850	544,565
2024-02-09	12.125	12.190	11.900	11.900	11.900	615,614
2024-02-08	12.125	12.238	12.060	12.150	12.150	623,089
2024-02-07	11.850	12.200	11.700	12.125	12.125	683,658
2024-02-06	11.850	12.000	11.450	11.850	11.850	481,160
2024-02-05	12.100	12.100	11.692	11.725	11.725	1,292,972
2024-02-02	12.300	12.350	12.100	12.300	12.300	654,535
2024-02-01	12.300	12.440	12.104	12.300	12.300	289,025
2024-01-31	12.425	12.750	12.100	12.300	12.300	536,890
2024-01-30	12.750	12.750	12.180	12.425	12.425	9,415,995
2024-01-29	12.875	13.000	12.600	12.800	12.800	540,757
2024-01-26	13.050	13.300	12.700	13.000	13.000	262,151
2024-01-25	13.050	13.050	12.800	12.800	12.800	132,481
2024-01-24	13.150	13.400	12.800	13.150	13.150	184,317
2024-01-23	13.200	13.400	12.725	13.150	13.150	230,538
2024-01-22	13.250	13.400	13.000	13.200	13.200	1,368,871
2024-01-19	13.400	13.400	13.000	13.250	13.250	649,426
2024-01-18	13.525	13.600	13.008	13.250	13.250	812,604
2024-01-17	13.575	13.800	13.276	13.525	13.525	408,401
2024-01-16	13.608	13.608	13.200	13.575	13.575	290,111
2024-01-15	13.925	14.000	13.500	13.800	13.800	407,290
2024-01-12	13.650	14.250	13.600	13.925	13.925	983,440
2024-01-11	13.425	13.800	13.310	13.650	13.650	740,215
2024-01-10	13.100	13.700	13.000	13.400	13.400	620,003
2024-01-09	12.800	13.100	12.600	13.050	13.050	252,590
2024-01-08	12.800	13.000	12.400	12.800	12.800	291,478
2024-01-05	12.750	13.000	12.590	12.800	12.800	379,526
2024-01-04	12.750	12.880	12.500	12.750	12.750	106,398
2024-01-03	12.875	12.900	12.675	12.750	12.750	224,083
2024-01-02	12.650	13.000	12.300	12.875	12.875	777,630
2023-12-29	12.275	12.700	12.275	12.600	12.600	316,199
2023-12-28	12.025	12.500	12.000	12.250	12.250	284,669
2023-12-27	11.925	12.250	11.800	12.025	12.025	212,378
2023-12-22	11.750	12.000	11.600	11.925	11.925	242,088
2023-12-21	11.750	12.000	11.500	12.000	12.000	104,507
2023-12-20	11.750	11.950	11.550	11.750	11.750	347,465
2023-12-19	11.800	12.000	11.800	12.000	12.000	124,493
2023-12-18	11.450	11.750	11.200	11.475	11.475	387,913
2023-12-15	11.350	11.700	11.200	11.450	11.450	135,863
2023-12-14	11.350	11.500	11.293	11.350	11.350	264,619
2023-12-13	11.300	11.500	11.204	11.350	11.350	107,758

← NewerPage 12 of 22 · 1,265 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.