Logistics Development Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	14.200	14.200	13.810	14.050	14.050	879,262
2022-04-11	14.250	14.500	14.000	14.100	14.100	799,286
2022-04-08	14.250	14.500	13.800	14.100	14.100	1,000,609
2022-04-07	15.600	15.780	13.800	14.250	14.250	2,890,207
2022-04-06	15.800	16.190	15.400	15.600	15.600	113,574,602
2022-04-05	15.950	16.000	15.700	15.800	15.800	2,490,986
2022-04-04	15.950	16.200	15.700	15.800	15.800	1,150,995
2022-04-01	15.850	16.063	15.700	15.700	15.700	10,501,270
2022-03-31	15.950	16.100	15.700	15.950	15.950	18,971,010
2022-03-30	15.950	16.125	15.700	15.950	15.950	1,968,515
2022-03-29	15.950	16.200	15.700	15.950	15.950	23,507,369
2022-03-28	15.850	16.200	15.700	15.950	15.950	2,888,529
2022-03-25	15.650	16.040	15.500	15.850	15.850	3,823,978
2022-03-24	15.650	16.000	15.300	15.650	15.650	1,134,385
2022-03-23	15.750	15.900	15.302	15.700	15.700	4,908,962
2022-03-22	16.100	16.200	15.804	15.900	15.900	27,480,250
2022-03-21	16.000	16.200	15.900	16.100	16.100	9,596,045
2022-03-18	15.850	16.200	15.700	16.000	16.000	34,973,078
2022-03-17	15.550	16.000	15.440	15.800	15.800	14,574,370
2022-03-16	15.350	15.700	15.200	15.500	15.500	2,707,409
2022-03-15	15.350	15.399	15.200	15.350	15.350	1,025,623
2022-03-14	15.100	15.500	15.000	15.350	15.350	2,255,260
2022-03-11	15.100	15.200	14.800	15.100	15.100	2,093,561
2022-03-10	14.750	15.250	14.700	15.100	15.100	23,093,500
2022-03-09	14.750	14.900	14.500	14.750	14.750	2,500,423
2022-03-08	14.350	14.940	14.320	14.750	14.750	6,125,915
2022-03-07	14.497	14.497	14.200	14.400	14.400	4,399,063
2022-03-04	14.500	14.750	14.400	14.400	14.400	3,979,498
2022-03-03	14.250	14.500	14.250	14.480	14.480	3,029,649
2022-03-02	14.300	14.500	14.000	14.200	14.200	5,866,692
2022-03-01	14.400	14.500	14.150	14.300	14.300	1,532,346
2022-02-28	14.600	14.864	14.200	14.350	14.350	5,611,866
2022-02-25	13.850	14.776	13.700	14.600	14.600	4,109,608
2022-02-24	13.850	14.000	13.600	13.750	13.750	2,112,756
2022-02-23	13.550	13.994	13.510	13.720	13.720	2,366,241
2022-02-22	13.500	13.600	13.400	13.500	13.500	1,170,725
2022-02-21	13.550	13.598	13.300	13.500	13.500	2,195,388
2022-02-18	13.745	13.745	13.200	13.400	13.400	1,720,898
2022-02-17	13.650	13.800	13.600	13.700	13.700	2,023,026
2022-02-16	13.550	13.700	13.500	13.650	13.650	1,724,684
2022-02-15	13.450	13.600	13.400	13.550	13.550	801,502
2022-02-14	13.850	13.900	13.450	13.450	13.450	1,816,287
2022-02-11	13.800	13.950	13.700	13.800	13.800	856,967
2022-02-10	13.700	13.800	13.640	13.800	13.800	620,849
2022-02-09	13.700	13.780	13.600	13.600	13.600	983,967
2022-02-08	13.700	13.780	13.600	13.700	13.700	5,902,135
2022-02-07	13.650	13.800	13.600	13.700	13.700	954,967
2022-02-04	13.650	13.800	13.560	13.600	13.600	611,702
2022-02-03	13.650	13.790	13.500	13.650	13.650	869,947
2022-02-02	13.650	13.800	13.500	13.650	13.650	2,118,275
2022-02-01	13.550	14.200	13.000	13.840	13.840	5,695,134
2022-01-31	13.200	13.958	13.150	13.200	13.200	873,391
2022-01-28	13.200	13.300	13.000	13.300	13.300	990,240
2022-01-27	12.850	13.400	12.800	13.250	13.250	1,801,532
2022-01-26	12.905	12.905	12.300	12.850	12.850	10,617,320
2022-01-25	12.700	13.020	12.600	12.820	12.820	928,912
2022-01-24	13.450	13.500	12.700	12.700	12.700	1,989,999
2022-01-21	13.550	13.700	13.300	13.600	13.600	1,197,396
2022-01-20	13.650	13.700	13.500	13.600	13.600	465,245
2022-01-19	13.650	13.800	13.540	13.800	13.800	642,392

← NewerPage 20 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.