Logistics Development Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	11.400	11.700	11.160	11.300	11.300	478,953
2023-12-11	11.500	11.645	11.200	11.400	11.400	141,085
2023-12-08	11.600	11.600	11.200	11.500	11.500	318,018
2023-12-07	11.850	11.930	11.500	11.600	11.600	273,111
2023-12-06	11.850	12.000	11.700	11.850	11.850	220,292
2023-12-05	11.890	11.890	11.600	11.700	11.700	389,121
2023-12-04	11.900	11.950	11.800	11.800	11.800	219,907
2023-12-01	11.900	11.950	11.842	11.900	11.900	102,231
2023-11-30	11.900	11.920	11.800	11.900	11.900	132,071
2023-11-29	11.900	12.000	11.825	11.900	11.900	105,103
2023-11-28	11.900	11.920	11.800	11.900	11.900	116,027
2023-11-27	11.850	11.930	11.754	11.900	11.900	244,294
2023-11-24	11.850	11.900	11.700	11.850	11.850	115,352
2023-11-23	11.850	11.900	11.700	11.850	11.850	234,786
2023-11-22	11.500	11.920	11.400	11.850	11.850	498,378
2023-11-21	11.500	11.700	11.500	11.500	11.500	562,049
2023-11-20	11.475	11.700	11.200	11.500	11.500	544,567
2023-11-17	11.475	11.700	11.250	11.475	11.475	497,570
2023-11-16	11.475	11.700	11.050	11.475	11.475	384,763
2023-11-15	11.475	11.580	11.250	11.475	11.475	209,301
2023-11-14	11.475	11.550	11.380	11.475	11.475	576,528
2023-11-13	11.475	11.589	11.369	11.475	11.475	249,383
2023-11-10	11.475	11.700	11.361	11.475	11.475	257,082
2023-11-09	11.475	11.700	11.250	11.475	11.475	545,737
2023-11-08	11.475	11.550	11.340	11.475	11.475	618,838
2023-11-07	11.475	11.700	11.250	11.475	11.475	311,945
2023-11-06	11.600	11.700	11.331	11.600	11.600	332,004
2023-11-03	11.700	11.700	11.500	11.600	11.600	357,215
2023-11-02	11.750	11.968	11.400	11.750	11.750	597,455
2023-11-01	11.750	12.000	11.500	11.750	11.750	509,048
2023-10-31	11.875	11.984	11.500	11.750	11.750	427,739
2023-10-30	11.875	12.000	11.750	11.875	11.875	746,178
2023-10-27	11.875	11.988	11.750	11.875	11.875	999,452
2023-10-26	11.875	11.875	11.750	11.875	11.875	299,529
2023-10-25	11.925	11.988	11.750	11.875	11.875	664,941
2023-10-24	11.750	12.099	11.500	11.925	11.925	2,142,353
2023-10-23	11.375	11.500	11.250	11.375	11.375	624,268
2023-10-20	11.375	11.375	11.263	11.375	11.375	491,653
2023-10-19	12.200	12.200	11.110	12.200	12.200	1,746,039
2023-10-18	12.625	12.700	12.000	12.200	12.200	795,011
2023-10-17	13.010	13.010	12.500	12.625	12.625	1,460,578
2023-10-16	13.099	13.099	12.900	12.900	12.900	452,992
2023-10-13	13.400	13.500	13.000	13.000	13.000	770,144
2023-10-12	13.375	13.500	13.250	13.400	13.400	839,308
2023-10-11	13.600	13.700	13.250	13.375	13.375	653,812
2023-10-10	13.600	13.600	13.500	13.600	13.600	655,513
2023-10-09	13.600	13.700	13.500	13.600	13.600	445,878
2023-10-06	13.600	13.600	13.000	13.400	13.400	438,847
2023-10-05	13.600	13.650	13.500	13.600	13.600	566,432
2023-10-04	13.475	13.700	13.400	13.600	13.600	1,201,252
2023-10-03	13.600	13.700	13.500	13.500	13.500	4,494,933
2023-10-02	13.625	13.700	13.250	13.600	13.600	904,059
2023-09-29	13.625	13.700	13.513	13.625	13.625	543,315
2023-09-28	13.625	13.650	13.540	13.625	13.625	416,519
2023-09-27	13.625	13.650	13.250	13.500	13.500	473,485
2023-09-26	13.625	13.625	13.500	13.625	13.625	1,080,953
2023-09-25	13.700	13.900	13.500	13.500	13.500	351,986
2023-09-22	13.700	13.900	13.556	13.700	13.700	282,559
2023-09-21	13.800	13.976	13.450	13.700	13.700	1,079,733
2023-09-20	13.450	13.816	13.450	13.750	13.750	1,768,067

← NewerPage 13 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.