Logistics Development Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	14.800	14.900	14.600	14.750	14.750	410,315
2023-06-23	14.750	14.900	14.636	14.750	14.750	352,405
2023-06-22	14.850	14.900	14.600	14.800	14.800	283,747
2023-06-21	14.750	14.900	14.717	14.800	14.800	4,711,777
2023-06-20	14.750	14.860	14.615	14.750	14.750	229,602
2023-06-19	14.800	14.880	14.600	14.750	14.750	354,665
2023-06-16	15.050	15.200	14.600	14.600	14.600	700,962
2023-06-15	15.050	15.100	14.900	15.100	15.100	299,991
2023-06-14	15.050	15.050	14.900	15.050	15.050	754,200
2023-06-13	15.050	15.100	14.900	15.050	15.050	240,484
2023-06-12	15.050	15.200	14.981	15.050	15.050	1,086,994
2023-06-09	15.050	15.200	14.980	15.050	15.050	578,304
2023-06-08	15.070	15.070	14.900	15.050	15.050	1,095,569
2023-06-07	15.050	15.200	14.951	15.100	15.100	577,017
2023-06-06	15.050	15.200	14.900	15.100	15.100	1,248,051
2023-06-05	15.050	15.191	14.950	15.050	15.050	1,908,725
2023-06-02	14.950	15.200	14.867	14.900	14.900	677,059
2023-06-01	14.950	15.100	14.800	14.950	14.950	1,204,558
2023-05-31	14.850	15.000	14.800	14.900	14.900	1,009,101
2023-05-30	15.200	15.200	14.850	14.850	14.850	945,217
2023-05-26	15.400	15.500	15.100	15.250	15.250	594,575
2023-05-25	15.400	15.400	15.300	15.400	15.400	705,231
2023-05-24	15.400	15.500	15.114	15.400	15.400	415,579
2023-05-23	15.150	15.400	14.800	15.400	15.400	1,195,786
2023-05-22	15.220	15.220	15.010	15.150	15.150	717,005
2023-05-19	15.350	15.500	15.200	15.350	15.350	1,241,760
2023-05-18	15.300	15.300	15.050	15.300	15.300	1,533,743
2023-05-17	15.300	15.500	15.100	15.300	15.300	326,368
2023-05-16	15.300	15.500	15.110	15.300	15.300	1,083,170
2023-05-15	15.150	15.445	15.000	15.300	15.300	1,115,422
2023-05-12	14.800	15.200	14.530	15.100	15.100	22,568,029
2023-05-11	14.750	15.000	14.720	14.800	14.800	361,153
2023-05-10	14.750	15.000	14.500	14.750	14.750	372,923
2023-05-09	14.850	15.000	14.506	14.600	14.600	443,434
2023-05-05	14.850	15.000	14.600	14.850	14.850	901,385
2023-05-04	14.875	15.000	14.700	14.850	14.850	549,815
2023-05-03	14.875	15.000	14.750	14.875	14.875	666,647
2023-05-02	14.875	15.000	14.750	14.875	14.875	261,602
2023-04-28	15.000	15.000	14.750	14.900	14.900	793,816
2023-04-27	15.050	15.200	14.855	15.000	15.000	1,260,221
2023-04-26	15.000	15.200	14.900	15.200	15.200	608,202
2023-04-25	15.050	15.200	14.945	15.050	15.050	429,485
2023-04-24	15.100	15.300	14.910	15.050	15.050	499,183
2023-04-21	15.100	15.300	14.930	15.100	15.100	974,502
2023-04-20	15.000	15.190	14.920	15.100	15.100	310,240
2023-04-19	15.050	15.050	14.800	15.050	15.050	653,577
2023-04-18	15.050	15.190	14.800	15.050	15.050	817,874
2023-04-17	15.025	15.300	14.800	14.900	14.900	644,170
2023-04-14	15.150	15.600	14.840	15.050	15.050	394,727
2023-04-13	15.150	15.300	14.910	15.150	15.150	839,660
2023-04-12	15.100	15.200	15.000	15.150	15.150	449,866
2023-04-11	15.200	15.200	14.900	15.100	15.100	661,306
2023-04-06	15.250	15.500	15.000	15.100	15.100	573,993
2023-04-05	15.250	15.500	15.100	15.100	15.100	2,586,621
2023-04-04	14.850	15.399	14.700	15.100	15.100	2,214,648
2023-04-03	14.950	15.200	14.700	14.850	14.850	439,768
2023-03-31	14.850	15.200	14.810	14.950	14.950	432,174
2023-03-30	14.750	15.000	14.510	14.880	14.880	127,551
2023-03-29	14.750	15.000	14.510	14.750	14.750	214,856
2023-03-28	14.900	14.960	14.510	14.750	14.750	498,554

← NewerPage 15 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.