Logistics Development Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	12.400	12.500	12.350	12.400	12.400	174,216
2022-10-05	12.400	12.500	12.300	12.300	12.300	341,000
2022-10-04	12.250	12.550	12.250	12.400	12.400	346,069
2022-10-03	12.000	12.265	11.890	12.000	12.000	354,103
2022-09-30	12.000	12.200	11.800	12.000	12.000	434,781
2022-09-29	11.900	12.090	11.750	12.000	12.000	224,740
2022-09-28	12.000	12.100	11.736	12.040	12.040	783,842
2022-09-27	11.800	12.150	11.800	11.920	11.920	371,525
2022-09-26	12.050	12.100	11.702	11.750	11.750	664,961
2022-09-23	12.200	12.200	12.000	12.100	12.100	612,098
2022-09-22	12.284	12.284	12.100	12.200	12.200	312,526
2022-09-21	12.350	12.450	12.200	12.200	12.200	92,733
2022-09-20	12.495	12.495	12.300	12.300	12.300	23,699
2022-09-16	12.500	12.600	12.300	12.450	12.450	77,999
2022-09-15	12.550	12.593	12.400	12.400	12.400	202,466
2022-09-14	12.598	12.598	12.500	12.550	12.550	206,468
2022-09-13	12.300	12.685	12.200	12.600	12.600	861,889
2022-09-12	12.175	12.497	12.175	12.350	12.350	270,559
2022-09-09	12.300	12.300	12.038	12.100	12.100	642,409
2022-09-08	12.300	12.367	12.160	12.200	12.200	480,335
2022-09-07	12.400	12.500	12.114	12.150	12.150	349,654
2022-09-06	12.700	12.700	12.322	12.350	12.350	185,592
2022-09-05	12.700	12.700	12.500	12.500	12.500	341,197
2022-09-02	12.750	12.780	12.600	12.650	12.650	285,135
2022-09-01	12.850	12.900	12.670	12.700	12.700	426,046
2022-08-31	12.700	12.900	12.280	12.850	12.850	256,944
2022-08-30	13.050	13.070	12.560	12.600	12.600	4,529,345
2022-08-26	13.350	13.400	13.000	13.050	13.050	867,369
2022-08-25	13.250	13.400	13.200	13.300	13.300	277,799
2022-08-24	13.250	13.380	13.100	13.250	13.250	208,545
2022-08-23	13.250	13.400	13.100	13.400	13.400	53,977
2022-08-22	13.400	13.400	13.106	13.250	13.250	485,847
2022-08-19	13.300	13.300	13.100	13.250	13.250	139,342
2022-08-18	13.250	13.265	13.250	13.250	13.250	126,198
2022-08-17	13.300	13.370	13.222	13.250	13.250	523,966
2022-08-16	13.300	13.300	13.271	13.300	13.300	39,759
2022-08-15	13.300	13.390	13.200	13.300	13.300	55,642
2022-08-12	13.400	13.400	13.200	13.300	13.300	74,781
2022-08-11	13.344	13.344	13.253	13.340	13.340	100,553
2022-08-10	13.345	13.345	13.200	13.340	13.340	1,123,045
2022-08-09	13.250	13.400	13.200	13.300	13.300	222,450
2022-08-08	13.495	13.495	13.200	13.250	13.250	1,133,076
2022-08-05	13.550	13.700	13.400	13.600	13.600	80,740
2022-08-04	13.600	13.670	13.481	13.550	13.550	32,905
2022-08-03	13.700	13.700	13.500	13.600	13.600	389,385
2022-08-02	13.750	13.820	13.550	13.700	13.700	9,785
2022-08-01	13.750	14.000	13.580	13.750	13.750	1,578,164
2022-07-29	13.550	14.000	13.440	13.800	13.800	1,061,944
2022-07-28	13.400	13.800	13.200	13.550	13.550	275,013
2022-07-27	13.450	13.650	13.231	13.450	13.450	342,766
2022-07-26	13.450	13.540	13.175	13.200	13.200	46,681
2022-07-25	13.300	13.300	13.131	13.200	13.200	719,008
2022-07-22	13.400	13.400	13.100	13.100	13.100	565,137
2022-07-21	13.499	13.499	13.300	13.400	13.400	369,013
2022-07-20	13.500	13.700	13.300	13.400	13.400	2,430,717
2022-07-19	13.500	13.645	13.500	13.500	13.500	159,333
2022-07-18	13.500	13.652	13.421	13.500	13.500	396,319
2022-07-15	13.550	13.700	13.375	13.500	13.500	424,130
2022-07-14	13.550	13.800	13.300	13.550	13.550	653,690
2022-07-13	13.550	13.800	13.300	13.550	13.550	509,604

← NewerPage 18 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.