Logistics Development Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	14.000	14.050	13.950	14.050	14.050	827,473
2022-12-29	14.050	14.200	13.900	14.050	14.050	183,717
2022-12-28	14.000	14.150	13.900	14.050	14.050	879,583
2022-12-23	14.000	14.150	13.900	14.000	14.000	184,159
2022-12-22	13.850	14.200	13.800	14.000	14.000	620,700
2022-12-21	13.700	13.900	13.700	13.850	13.850	548,284
2022-12-20	13.750	13.900	13.600	13.800	13.800	366,837
2022-12-19	13.650	13.729	13.600	13.600	13.600	56,387
2022-12-16	13.800	13.900	13.709	13.800	13.800	123,394
2022-12-15	13.800	13.890	13.700	13.800	13.800	783,646
2022-12-14	13.800	14.400	13.610	13.800	13.800	3,466,564
2022-12-13	13.800	14.000	13.600	13.800	13.800	3,678,052
2022-12-12	13.800	13.892	13.600	13.800	13.800	1,262,393
2022-12-09	13.800	13.900	13.600	13.800	13.800	574,319
2022-12-08	13.800	14.000	13.540	13.800	13.800	550,478
2022-12-07	13.800	14.000	13.600	13.800	13.800	579,954
2022-12-06	13.750	13.800	13.600	13.800	13.800	1,044,733
2022-12-05	13.800	14.000	13.500	13.750	13.750	310,119
2022-12-02	13.250	13.980	13.200	13.800	13.800	901,529
2022-12-01	12.850	13.500	12.800	13.340	13.340	2,736,713
2022-11-30	12.850	13.000	12.700	12.800	12.800	1,278,058
2022-11-29	12.850	13.000	12.760	12.850	12.850	23,773
2022-11-28	12.850	13.000	12.710	12.850	12.850	231,744
2022-11-25	12.800	13.000	12.608	12.850	12.850	313,825
2022-11-24	12.800	13.000	12.720	12.800	12.800	156,499
2022-11-23	12.500	12.836	12.500	12.800	12.800	717,382
2022-11-22	12.350	12.600	12.310	12.500	12.500	345,406
2022-11-21	12.450	12.600	12.100	12.350	12.350	2,373,179
2022-11-18	12.450	12.600	12.300	12.450	12.450	19,654
2022-11-17	12.450	12.580	12.310	12.450	12.450	47,643
2022-11-16	12.600	12.600	12.450	12.450	12.450	175,242
2022-11-15	12.800	12.800	12.600	12.700	12.700	170,465
2022-11-14	12.800	12.915	12.500	12.800	12.800	669,211
2022-11-11	12.750	13.000	12.560	12.800	12.800	371,422
2022-11-10	12.900	12.900	12.550	12.900	12.900	360,779
2022-11-09	12.900	13.100	12.700	12.950	12.950	198,855
2022-11-08	12.950	13.000	12.800	12.950	12.950	562,402
2022-11-07	12.900	13.100	12.800	12.950	12.950	362,664
2022-11-04	12.950	13.100	12.820	12.950	12.950	481,279
2022-11-03	12.950	13.100	12.820	12.950	12.950	92,570
2022-11-02	12.850	13.000	12.800	12.950	12.950	174,342
2022-11-01	12.850	13.000	12.800	12.900	12.900	181,158
2022-10-31	12.800	13.000	12.600	12.850	12.850	371,053
2022-10-28	12.600	13.000	12.400	12.800	12.800	528,098
2022-10-27	12.410	12.700	12.410	12.600	12.600	136,021
2022-10-26	12.375	12.540	12.375	12.540	12.540	261,691
2022-10-25	12.300	12.400	12.200	12.300	12.300	1,065,235
2022-10-24	12.300	12.400	12.300	12.300	12.300	90,411
2022-10-21	12.300	12.500	12.100	12.500	12.500	143,065
2022-10-20	12.250	12.500	12.130	12.500	12.500	90,921
2022-10-19	12.250	12.500	12.055	12.300	12.300	1,088,141
2022-10-18	12.250	12.485	12.200	12.350	12.350	15,206,860
2022-10-17	12.150	12.290	12.150	12.250	12.250	208,235
2022-10-14	12.150	12.300	12.000	12.000	12.000	512,502
2022-10-13	12.300	12.355	12.000	12.150	12.150	117,362
2022-10-12	12.300	12.390	12.225	12.300	12.300	163,448
2022-10-11	12.350	12.350	12.200	12.300	12.300	55,539
2022-10-10	12.350	12.480	12.200	12.350	12.350	160,014
2022-10-07	12.400	12.500	12.350	12.350	12.350	137,674
2022-10-06	12.400	12.500	12.350	12.400	12.400	174,216

← NewerPage 17 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.