Logistics Development Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	13.350	13.485	13.200	13.350	13.350	1,112,725
2023-09-18	13.650	13.800	13.300	13.350	13.350	10,704,490
2023-09-15	13.800	14.000	13.500	13.700	13.700	586,457
2023-09-14	13.845	13.845	13.600	13.800	13.800	291,144
2023-09-13	13.850	13.900	13.703	13.850	13.850	206,775
2023-09-12	13.950	14.000	13.756	13.850	13.850	448,191
2023-09-11	14.000	14.100	13.900	13.950	13.950	406,217
2023-09-08	14.000	14.100	13.954	14.000	14.000	500,806
2023-09-07	13.850	14.100	13.800	14.000	14.000	914,121
2023-09-06	13.900	13.950	13.800	13.850	13.850	563,558
2023-09-05	13.900	14.000	13.800	13.900	13.900	328,454
2023-09-04	13.850	14.000	13.793	13.900	13.900	467,315
2023-09-01	13.850	13.900	13.787	13.850	13.850	333,592
2023-08-31	13.900	14.000	13.784	13.850	13.850	222,234
2023-08-30	14.075	14.180	13.800	13.900	13.900	455,378
2023-08-29	14.125	14.250	14.000	14.075	14.075	404,731
2023-08-25	13.800	14.125	13.700	14.125	14.125	876,042
2023-08-24	13.750	13.900	13.700	13.800	13.800	215,507
2023-08-23	13.750	14.000	13.700	13.750	13.750	105,729
2023-08-22	13.750	13.850	13.500	13.750	13.750	89,069
2023-08-21	13.750	14.000	13.500	13.750	13.750	2,817,822
2023-08-18	13.750	14.000	13.500	13.750	13.750	291,745
2023-08-17	13.750	14.000	13.500	13.750	13.750	3,132,569
2023-08-16	13.750	14.000	13.500	13.750	13.750	218,574
2023-08-15	13.750	14.000	13.500	13.750	13.750	10,984,040
2023-08-14	13.750	14.000	13.648	13.800	13.800	512,048
2023-08-11	13.800	14.000	13.651	13.750	13.750	295,502
2023-08-10	13.600	14.000	13.560	13.600	13.600	389,392
2023-08-09	13.550	13.700	13.500	13.600	13.600	532,787
2023-08-08	13.550	13.700	13.500	13.500	13.500	1,300,409
2023-08-07	13.500	13.700	13.464	13.500	13.500	395,229
2023-08-04	13.500	13.700	13.366	13.500	13.500	6,446,234
2023-08-03	13.600	13.700	13.200	13.300	13.300	368,179
2023-08-02	13.600	13.600	13.400	13.600	13.600	263,186
2023-08-01	13.850	14.000	13.300	13.600	13.600	1,606,613
2023-07-31	13.850	14.000	13.700	13.850	13.850	346,952
2023-07-28	13.900	14.000	13.800	14.000	14.000	196,797
2023-07-27	13.900	14.000	13.681	13.900	13.900	184,284
2023-07-26	13.900	13.940	13.842	13.900	13.900	168,643
2023-07-25	13.850	14.000	13.700	13.900	13.900	192,464
2023-07-24	14.000	14.000	13.800	13.900	13.900	341,891
2023-07-21	14.000	14.160	13.900	14.000	14.000	223,090
2023-07-20	13.900	14.200	13.800	14.000	14.000	376,429
2023-07-19	13.900	14.000	13.800	13.900	13.900	271,051
2023-07-18	14.106	14.106	13.800	14.000	14.000	814,206
2023-07-17	14.150	14.150	14.105	14.150	14.150	290,903
2023-07-14	14.150	14.195	14.100	14.150	14.150	419,886
2023-07-13	14.450	14.700	14.100	14.150	14.150	445,323
2023-07-12	14.450	14.700	14.200	14.450	14.450	286,906
2023-07-11	14.500	14.700	14.200	14.450	14.450	656,461
2023-07-10	14.600	14.700	14.300	14.500	14.500	359,025
2023-07-07	14.600	14.700	14.500	14.600	14.600	397,159
2023-07-06	14.690	14.690	14.576	14.600	14.600	299,936
2023-07-05	14.700	14.700	14.636	14.650	14.650	155,390
2023-07-04	14.700	14.700	14.600	14.650	14.650	210,403
2023-07-03	14.800	14.800	14.600	14.650	14.650	468,115
2023-06-30	14.700	14.740	14.600	14.700	14.700	475,901
2023-06-29	14.750	14.750	14.665	14.700	14.700	374,770
2023-06-28	14.750	14.750	14.642	14.700	14.700	303,768
2023-06-27	14.900	14.900	14.633	14.750	14.750	309,393

← NewerPage 14 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.