Logistics Development Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	14.900	15.020	14.606	14.900	14.900	290,284
2023-03-24	14.950	15.200	14.606	14.900	14.900	185,490
2023-03-23	14.850	15.200	14.700	15.100	15.100	284,714
2023-03-22	14.850	15.000	14.700	14.850	14.850	110,715
2023-03-21	15.000	15.100	14.800	14.850	14.850	433,216
2023-03-20	14.800	15.000	14.400	15.000	15.000	530,739
2023-03-17	15.100	15.200	14.700	14.850	14.850	1,011,377
2023-03-16	15.150	15.200	14.800	15.100	15.100	471,174
2023-03-15	15.150	15.300	15.000	15.150	15.150	254,944
2023-03-14	15.150	15.300	15.003	15.150	15.150	76,734
2023-03-13	15.200	15.280	15.000	15.150	15.150	506,303
2023-03-10	15.600	15.700	15.000	15.200	15.200	1,101,188
2023-03-09	15.650	15.700	15.400	15.500	15.500	686,852
2023-03-08	15.650	15.800	15.500	15.650	15.650	761,284
2023-03-07	15.650	15.800	15.500	15.650	15.650	714,677
2023-03-06	15.450	15.796	15.400	15.600	15.600	1,788,831
2023-03-03	15.700	15.800	15.400	15.450	15.450	1,175,841
2023-03-02	15.850	16.000	15.660	15.800	15.800	1,853,174
2023-03-01	15.850	15.910	15.675	15.850	15.850	783,988
2023-02-28	15.850	16.000	15.600	15.850	15.850	320,473
2023-02-27	15.550	16.000	15.550	15.850	15.850	3,106,784
2023-02-24	15.200	16.000	15.200	15.600	15.600	2,829,696
2023-02-23	14.850	15.200	14.760	15.150	15.150	591,574
2023-02-22	15.450	16.000	14.740	14.950	14.950	4,539,170
2023-02-21	15.850	16.700	15.300	15.500	15.500	1,610,442
2023-02-20	15.850	16.000	15.700	15.850	15.850	823,546
2023-02-17	16.000	16.200	15.719	16.000	16.000	1,657,360
2023-02-16	15.750	16.190	15.550	15.900	15.900	2,294,154
2023-02-15	15.600	16.000	15.400	15.600	15.600	3,063,218
2023-02-14	15.350	15.800	15.300	15.600	15.600	2,323,650
2023-02-13	15.550	15.800	15.300	15.300	15.300	3,281,721
2023-02-10	14.900	16.388	14.820	15.400	15.400	11,869,370
2023-02-09	14.500	14.620	14.240	14.550	14.550	1,189,247
2023-02-08	14.500	14.500	14.300	14.500	14.500	16,386
2023-02-07	14.500	14.500	14.210	14.500	14.500	58,476
2023-02-06	14.500	14.590	14.250	14.500	14.500	205,278
2023-02-03	14.590	14.590	14.400	14.550	14.550	166,683
2023-02-02	14.250	14.800	14.137	14.600	14.600	2,200,690
2023-02-01	13.750	14.246	13.656	14.100	14.100	602,956
2023-01-31	13.750	13.820	13.600	13.750	13.750	168,515
2023-01-30	13.750	13.900	13.600	13.740	13.740	902,827
2023-01-27	13.600	13.885	13.600	13.700	13.700	324,421
2023-01-26	13.600	13.680	13.500	13.600	13.600	983,974
2023-01-25	13.600	13.640	13.500	13.600	13.600	348,654
2023-01-24	13.600	13.690	13.500	13.600	13.600	56,213
2023-01-23	13.550	13.700	13.400	13.600	13.600	1,272,814
2023-01-20	13.550	13.700	13.250	13.550	13.550	443,817
2023-01-19	13.550	13.600	13.200	13.550	13.550	1,190,134
2023-01-18	13.550	13.700	13.400	13.550	13.550	166,579
2023-01-17	13.804	13.804	13.100	13.500	13.500	1,778,627
2023-01-16	13.900	13.900	13.802	13.900	13.900	266,742
2023-01-13	13.900	14.000	13.800	13.900	13.900	442,650
2023-01-12	13.950	14.000	13.800	13.900	13.900	3,030,269
2023-01-11	14.000	14.100	13.800	13.950	13.950	1,118,900
2023-01-10	14.150	14.234	13.850	14.000	14.000	918,571
2023-01-09	14.000	14.380	13.800	14.150	14.150	1,050,915
2023-01-06	14.200	14.280	13.840	13.900	13.900	683,504
2023-01-05	14.200	14.400	14.000	14.200	14.200	348,620
2023-01-04	14.150	14.400	14.030	14.200	14.200	422,073
2023-01-03	14.050	14.500	13.950	14.150	14.150	761,446

← NewerPage 16 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.