Logistics Development Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 234,906 |
| 2026-01-29 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 236,796 |
| 2026-01-28 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 145,335 |
| 2026-01-27 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 252,192 |
| 2026-01-26 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 617,477 |
| 2026-01-23 | 14.750 | 15.500 | 14.500 | 15.000 | 15.000 | 744,382 |
| 2026-01-22 | 14.000 | 15.000 | 13.955 | 14.900 | 14.900 | 580,888 |
| 2026-01-21 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 2,125,162 |
| 2026-01-20 | 14.000 | 14.250 | 13.507 | 13.900 | 13.900 | 176,953 |
| 2026-01-19 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 420,626 |
| 2026-01-16 | 14.250 | 14.500 | 13.508 | 14.000 | 14.000 | 125,180 |
| 2026-01-15 | 14.250 | 14.500 | 14.020 | 14.250 | 14.250 | 103,265 |
| 2026-01-14 | 14.250 | 15.000 | 14.000 | 14.250 | 14.250 | 292,863 |
| 2026-01-13 | 13.750 | 14.500 | 13.500 | 14.250 | 14.250 | 444,534 |
| 2026-01-12 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 97,375 |
| 2026-01-09 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 106,773 |
| 2026-01-08 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 201,967 |
| 2026-01-07 | 13.750 | 14.000 | 13.516 | 13.800 | 13.800 | 394,212 |
| 2026-01-06 | 14.000 | 14.500 | 13.500 | 13.750 | 13.750 | 483,197 |
| 2026-01-05 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 124,027 |
| 2026-01-02 | 14.000 | 14.500 | 13.625 | 14.000 | 14.000 | 18,718 |
| 2025-12-31 | 14.000 | 14.160 | 14.000 | 14.000 | 14.000 | 60,144 |
| 2025-12-30 | 14.000 | 14.300 | 13.600 | 14.000 | 14.000 | 70,588 |
| 2025-12-29 | 14.000 | 14.500 | 13.600 | 14.000 | 14.000 | 115,553 |
| 2025-12-24 | 13.800 | 14.000 | 13.600 | 14.000 | 14.000 | 173,093 |
| 2025-12-23 | 14.250 | 14.500 | 13.800 | 13.800 | 13.800 | 987,511 |
| 2025-12-22 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 20,788 |
| 2025-12-19 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 122,356 |
| 2025-12-18 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 186,735 |
| 2025-12-17 | 14.750 | 15.000 | 14.000 | 14.000 | 14.000 | 114,281 |
| 2025-12-16 | 14.750 | 15.000 | 14.000 | 14.750 | 14.750 | 1,581,558 |
| 2025-12-15 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 95,975 |
| 2025-12-12 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 1,398,838 |
| 2025-12-11 | 14.600 | 15.000 | 14.500 | 14.500 | 14.500 | 516,579 |
| 2025-12-10 | 14.750 | 14.800 | 14.500 | 14.600 | 14.600 | 500,620 |
| 2025-12-09 | 14.850 | 15.000 | 14.500 | 14.500 | 14.500 | 217,994 |
| 2025-12-08 | 15.100 | 15.500 | 14.700 | 14.850 | 14.850 | 63,920 |
| 2025-12-05 | 15.100 | 15.500 | 14.700 | 15.100 | 15.100 | 49,382 |
| 2025-12-04 | 15.100 | 15.500 | 14.700 | 15.100 | 15.100 | 63,396 |
| 2025-12-03 | 15.100 | 15.500 | 14.700 | 15.100 | 15.100 | 52,924 |
| 2025-12-02 | 15.100 | 15.500 | 14.700 | 15.100 | 15.100 | 122,296 |
| 2025-12-01 | 15.250 | 15.500 | 14.700 | 15.100 | 15.100 | 480,977 |
| 2025-11-28 | 14.350 | 15.500 | 14.200 | 15.250 | 15.250 | 855,614 |
| 2025-11-27 | 14.350 | 14.500 | 14.200 | 14.350 | 14.350 | 114,202 |
| 2025-11-26 | 14.350 | 14.450 | 14.200 | 14.350 | 14.350 | 1,159,681 |
| 2025-11-25 | 14.300 | 14.500 | 14.200 | 14.350 | 14.350 | 276,687 |
| 2025-11-24 | 14.350 | 14.497 | 14.000 | 14.000 | 14.000 | 74,380 |
| 2025-11-21 | 14.250 | 14.500 | 14.000 | 14.200 | 14.200 | 167,471 |
| 2025-11-20 | 14.250 | 14.250 | 14.000 | 14.250 | 14.250 | 76,042 |
| 2025-11-19 | 14.180 | 14.180 | 14.000 | 14.000 | 14.000 | 148,420 |
| 2025-11-18 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 83,140 |
| 2025-11-17 | 14.250 | 14.495 | 14.000 | 14.250 | 14.250 | 128,205 |
| 2025-11-14 | 14.250 | 14.250 | 14.000 | 14.250 | 14.250 | 270,945 |
| 2025-11-13 | 14.250 | 14.490 | 14.000 | 14.000 | 14.000 | 232,457 |
| 2025-11-12 | 14.250 | 14.495 | 14.000 | 14.000 | 14.000 | 517,314 |
| 2025-11-11 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 3,735 |
| 2025-11-10 | 14.250 | 14.495 | 14.000 | 14.250 | 14.250 | 219,812 |
| 2025-11-07 | 14.250 | 14.250 | 14.000 | 14.250 | 14.250 | 94,557 |
| 2025-11-06 | 14.000 | 14.750 | 14.000 | 14.200 | 14.200 | 817,157 |
| 2025-11-05 | 13.750 | 14.500 | 13.500 | 14.000 | 14.000 | 232,338 |
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.