Logistics Development Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	13.900	14.000	13.500	13.650	13.650	270,906
2022-01-17	13.900	14.000	13.700	14.000	14.000	994,869
2022-01-14	13.050	15.300	12.900	13.900	13.900	8,283,806
2022-01-13	12.900	13.100	12.900	13.050	13.050	295,192
2022-01-12	12.700	12.985	12.655	12.900	12.900	1,135,251
2022-01-11	12.950	13.000	12.500	12.700	12.700	761,912
2022-01-10	13.000	13.000	12.810	12.950	12.950	422,972
2022-01-07	13.025	13.025	12.900	13.000	13.000	438,474
2022-01-06	13.100	13.200	12.750	13.050	13.050	1,100,611
2022-01-05	13.050	13.200	12.903	13.100	13.100	301,532
2022-01-04	13.050	13.200	12.900	13.000	13.000	875,906
2021-12-31	12.850	13.000	12.800	12.950	12.950	165,294
2021-12-30	12.550	13.000	12.537	12.850	12.850	472,371
2021-12-29	12.400	12.590	12.236	12.550	12.550	984,391
2021-12-24	12.350	12.450	12.235	12.350	12.350	21,154
2021-12-23	12.300	12.500	12.200	12.350	12.350	800,544
2021-12-22	12.500	12.500	12.200	12.300	12.300	3,058,892
2021-12-21	12.500	12.600	12.426	12.500	12.500	1,195,229
2021-12-20	12.450	12.500	12.400	12.500	12.500	428,336
2021-12-17	12.700	12.740	12.400	12.450	12.450	992,833
2021-12-16	12.450	12.750	12.388	12.750	12.750	1,413,386
2021-12-15	12.900	12.900	12.000	12.450	12.450	2,955,287
2021-12-14	13.200	13.200	12.825	12.950	12.950	141,854
2021-12-13	13.250	13.250	12.900	13.250	13.250	269,242
2021-12-10	12.913	13.400	12.913	13.250	13.250	1,620,874
2021-12-09	12.600	13.000	12.280	12.850	12.850	1,422,094
2021-12-08	12.900	13.000	12.500	12.600	12.600	728,974
2021-12-07	13.050	13.100	12.800	12.900	12.900	1,074,322
2021-12-06	13.200	13.200	12.800	13.000	13.000	246,790
2021-12-03	13.000	13.300	12.800	13.200	13.200	1,697,940
2021-12-02	13.000	13.160	12.930	13.000	13.000	876,783
2021-12-01	12.850	13.200	12.700	13.100	13.100	694,050
2021-11-30	12.800	13.050	12.677	12.850	12.850	1,062,602
2021-11-29	13.100	13.100	12.800	12.800	12.800	3,864,942
2021-11-26	13.400	13.400	12.900	13.100	13.100	2,996,303
2021-11-25	13.650	13.816	13.300	13.600	13.600	392,782
2021-11-24	13.600	13.800	13.300	13.500	13.500	1,057,450
2021-11-23	13.550	13.800	13.040	13.600	13.600	2,315,878
2021-11-22	13.450	13.700	13.380	13.380	13.380	330,319
2021-11-19	13.450	13.510	13.450	13.450	13.450	114,908
2021-11-18	13.450	13.780	13.450	13.500	13.500	421,589
2021-11-17	13.450	13.700	13.400	13.450	13.450	355,946
2021-11-16	13.350	13.700	13.100	13.450	13.450	627,430
2021-11-15	13.550	13.625	13.200	13.400	13.400	537,107
2021-11-12	13.550	13.650	13.400	13.550	13.550	267,735
2021-11-11	13.600	13.800	13.400	13.400	13.400	714,012
2021-11-10	13.650	13.800	13.400	13.600	13.600	2,285,454
2021-11-09	13.800	14.200	13.350	13.650	13.650	4,584,322
2021-11-08	12.350	13.880	12.200	13.850	13.850	5,185,666
2021-11-05	12.350	12.500	12.000	12.350	12.350	1,287,697
2021-11-04	12.500	12.500	12.200	12.200	12.200	442,557
2021-11-03	12.500	12.500	12.200	12.500	12.500	341,074
2021-11-02	12.200	12.600	12.185	12.500	12.500	1,234,467
2021-11-01	12.350	12.400	12.000	12.200	12.200	1,868,470
2021-10-29	12.400	12.620	12.080	12.350	12.350	1,095,405
2021-10-28	12.400	12.488	12.300	12.400	12.400	1,054,090
2021-10-27	12.600	12.800	12.200	12.400	12.400	1,527,698
2021-10-26	12.840	12.840	12.400	12.650	12.650	1,060,345
2021-10-25	13.100	13.200	12.800	12.900	12.900	1,451,698
2021-10-22	13.150	13.200	12.820	13.100	13.100	214,866

← NewerPage 21 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.