Logistics Development Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 8,406 |
| 2026-04-27 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 197,516 |
| 2026-04-24 | 14.000 | 14.500 | 13.770 | 14.000 | 14.000 | 283,098 |
| 2026-04-23 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 122,656 |
| 2026-04-22 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 134,411 |
| 2026-04-21 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 135,463 |
| 2026-04-20 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 114,280 |
| 2026-04-17 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 32,564 |
| 2026-04-16 | 14.000 | 14.399 | 13.500 | 14.000 | 14.000 | 53,091 |
| 2026-04-15 | 14.000 | 14.399 | 14.000 | 14.000 | 14.000 | 13,248 |
| 2026-04-14 | 14.000 | 14.500 | 13.582 | 14.000 | 14.000 | 244,558 |
| 2026-04-13 | 14.000 | 14.500 | 13.575 | 14.000 | 14.000 | 13,003 |
| 2026-04-10 | 14.000 | 14.500 | 13.550 | 14.000 | 14.000 | 166,669 |
| 2026-04-09 | 14.000 | 14.500 | 13.575 | 14.000 | 14.000 | 27,541 |
| 2026-04-08 | 13.750 | 14.500 | 13.500 | 14.000 | 14.000 | 136,738 |
| 2026-04-07 | 13.750 | 14.000 | 13.520 | 13.750 | 13.750 | 8,576 |
| 2026-04-02 | 14.000 | 14.500 | 13.500 | 13.750 | 13.750 | 199,360 |
| 2026-04-01 | 13.750 | 14.500 | 13.500 | 14.000 | 14.000 | 545,888 |
| 2026-03-31 | 14.250 | 14.500 | 13.638 | 13.750 | 13.750 | 83,035 |
| 2026-03-30 | 14.500 | 15.000 | 14.000 | 14.250 | 14.250 | 165,692 |
| 2026-03-27 | 14.250 | 15.000 | 14.000 | 14.500 | 14.500 | 85,563 |
| 2026-03-26 | 14.250 | 14.500 | 14.100 | 14.250 | 14.250 | 209,114 |
| 2026-03-25 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 64,105 |
| 2026-03-24 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 615,414 |
| 2026-03-23 | 14.500 | 14.850 | 14.000 | 14.250 | 14.250 | 490,360 |
| 2026-03-20 | 14.750 | 14.850 | 14.500 | 14.750 | 14.750 | 49,095 |
| 2026-03-19 | 14.750 | 14.925 | 14.500 | 14.700 | 14.700 | 550,396 |
| 2026-03-18 | 15.000 | 15.500 | 14.500 | 14.700 | 14.700 | 247,150 |
| 2026-03-17 | 14.750 | 15.500 | 14.500 | 15.000 | 15.000 | 29,110 |
| 2026-03-16 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 894,207 |
| 2026-03-13 | 14.750 | 15.000 | 14.750 | 14.750 | 14.750 | 503,317 |
| 2026-03-12 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 11,326 |
| 2026-03-11 | 14.750 | 15.150 | 14.500 | 14.800 | 14.800 | 178,376 |
| 2026-03-10 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 962,222 |
| 2026-03-09 | 15.650 | 16.000 | 14.500 | 14.800 | 14.800 | 597,214 |
| 2026-03-06 | 15.650 | 16.000 | 15.050 | 15.650 | 15.650 | 74,449 |
| 2026-03-05 | 15.650 | 15.650 | 15.300 | 15.650 | 15.650 | 58,401 |
| 2026-03-04 | 15.650 | 15.650 | 15.243 | 15.650 | 15.650 | 128,130 |
| 2026-03-03 | 15.750 | 16.000 | 15.365 | 15.650 | 15.650 | 1,661,902 |
| 2026-03-02 | 15.850 | 16.095 | 15.500 | 15.750 | 15.750 | 66,296 |
| 2026-02-27 | 15.850 | 16.200 | 15.500 | 15.850 | 15.850 | 301,543 |
| 2026-02-26 | 15.750 | 16.000 | 15.500 | 15.750 | 15.750 | 203,492 |
| 2026-02-25 | 15.150 | 16.000 | 15.000 | 15.750 | 15.750 | 2,861,337 |
| 2026-02-24 | 15.150 | 15.300 | 15.000 | 15.150 | 15.150 | 13,735 |
| 2026-02-23 | 15.150 | 15.300 | 15.000 | 15.150 | 15.150 | 112,419 |
| 2026-02-20 | 15.150 | 15.300 | 15.000 | 15.150 | 15.150 | 338,622 |
| 2026-02-19 | 15.150 | 15.150 | 15.000 | 15.150 | 15.150 | 33,464 |
| 2026-02-18 | 15.250 | 15.300 | 15.000 | 15.150 | 15.150 | 356,801 |
| 2026-02-17 | 15.000 | 15.500 | 15.000 | 15.250 | 15.250 | 36,616 |
| 2026-02-16 | 15.250 | 15.500 | 15.100 | 15.250 | 15.250 | 98,511 |
| 2026-02-13 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 784,045 |
| 2026-02-12 | 15.250 | 15.500 | 15.100 | 15.100 | 15.100 | 135,820 |
| 2026-02-11 | 15.000 | 15.500 | 15.000 | 15.250 | 15.250 | 293,723 |
| 2026-02-10 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 360,356 |
| 2026-02-09 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 34,004 |
| 2026-02-06 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 224,990 |
| 2026-02-05 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 351,213 |
| 2026-02-04 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 92,106 |
| 2026-02-03 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 104,892 |
| 2026-02-02 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 176,859 |
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.