Logistics Development Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	13.550	13.765	13.485	13.550	13.550	81,853
2022-07-11	13.550	13.790	13.350	13.550	13.550	295,128
2022-07-08	13.550	13.680	13.300	13.550	13.550	143,273
2022-07-07	13.650	13.700	13.300	13.500	13.500	243,445
2022-07-06	13.650	13.700	13.350	13.600	13.600	543,497
2022-07-05	13.750	13.780	13.500	13.650	13.650	813,793
2022-07-04	13.750	13.840	13.300	13.750	13.750	548,148
2022-07-01	13.850	14.000	13.520	13.750	13.750	225,665
2022-06-30	14.000	14.100	13.700	13.850	13.850	951,285
2022-06-29	13.700	14.200	13.700	14.000	14.000	1,177,816
2022-06-28	13.350	13.660	13.255	13.600	13.600	476,698
2022-06-27	12.900	13.476	12.700	13.350	13.350	972,141
2022-06-24	12.950	13.200	12.621	12.900	12.900	3,077,242
2022-06-23	13.250	13.300	12.800	13.100	13.100	1,384,696
2022-06-22	13.300	13.304	13.100	13.250	13.250	366,594
2022-06-21	13.350	13.450	13.020	13.300	13.300	259,926
2022-06-20	13.120	13.470	13.120	13.350	13.350	806,624
2022-06-17	13.100	13.100	13.004	13.100	13.100	41,605
2022-06-16	13.210	13.210	13.000	13.100	13.100	415,120
2022-06-15	13.440	13.440	13.000	13.250	13.250	21,203
2022-06-14	13.350	13.700	13.000	13.450	13.450	241,964
2022-06-13	13.700	13.800	13.000	13.000	13.000	450,602
2022-06-10	13.700	13.830	13.500	13.700	13.700	25,705
2022-06-09	13.700	13.900	13.512	13.700	13.700	151,043
2022-06-08	13.650	13.900	13.650	13.700	13.700	312,374
2022-06-07	13.900	13.900	13.500	13.600	13.600	1,124,500
2022-06-06	13.900	14.000	13.600	13.900	13.900	159,088
2022-06-01	13.900	14.250	13.750	13.900	13.900	3,072,848
2022-05-31	13.750	14.040	13.700	13.950	13.950	1,336,457
2022-05-30	13.750	14.000	13.500	13.520	13.520	135,597
2022-05-27	13.725	13.975	13.725	13.750	13.750	256,560
2022-05-26	13.650	13.800	13.650	13.800	13.800	536,487
2022-05-25	13.490	13.800	13.490	13.650	13.650	646,463
2022-05-24	13.250	13.600	13.000	13.400	13.400	959,496
2022-05-23	13.300	13.500	13.020	13.150	13.150	300,987
2022-05-20	13.300	13.390	12.600	13.300	13.300	1,440,193
2022-05-19	13.700	13.700	13.200	13.300	13.300	720,791
2022-05-18	13.700	13.750	13.550	13.750	13.750	175,810
2022-05-17	13.550	13.800	13.410	13.550	13.550	617,089
2022-05-16	13.300	13.800	13.200	13.550	13.550	2,439,140
2022-05-13	13.300	13.400	13.210	13.250	13.250	463,293
2022-05-12	13.600	13.600	13.300	13.300	13.300	627,445
2022-05-11	13.300	13.590	13.200	13.450	13.450	2,082,496
2022-05-10	13.300	13.425	13.000	13.250	13.250	761,509
2022-05-09	13.600	13.700	13.150	13.300	13.300	748,201
2022-05-06	13.650	13.700	13.600	13.600	13.600	381,726
2022-05-05	13.750	13.800	13.600	13.650	13.650	3,028,179
2022-05-04	13.750	13.800	13.600	13.700	13.700	653,421
2022-05-03	14.000	14.000	13.600	13.750	13.750	683,381
2022-04-29	14.000	14.200	13.800	13.900	13.900	424,388
2022-04-28	14.000	14.200	13.800	14.000	14.000	450,914
2022-04-27	14.000	14.000	13.864	14.000	14.000	473,579
2022-04-26	14.000	14.000	13.760	13.760	13.760	93,056
2022-04-25	14.000	14.180	13.800	13.900	13.900	319,386
2022-04-22	13.800	14.000	13.660	13.800	13.800	1,326,261
2022-04-21	13.800	13.900	13.260	13.800	13.800	2,597,662
2022-04-20	13.950	14.000	13.500	13.850	13.850	529,568
2022-04-19	14.050	14.179	13.900	13.950	13.950	315,374
2022-04-14	14.050	14.200	13.906	14.050	14.050	1,177,041
2022-04-13	14.050	14.090	13.900	14.050	14.050	92,595

← NewerPage 19 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.