Logistics Development Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 13.750 | 14.500 | 13.500 | 14.000 | 14.000 | 232,338 |
| 2025-11-04 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 84,052 |
| 2025-11-03 | 13.750 | 14.491 | 13.500 | 14.000 | 14.000 | 157,483 |
| 2025-10-31 | 14.000 | 14.000 | 13.500 | 13.750 | 13.750 | 577,856 |
| 2025-10-30 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 148,001 |
| 2025-10-29 | 14.000 | 14.200 | 13.500 | 14.000 | 14.000 | 134,208 |
| 2025-10-28 | 14.000 | 14.500 | 13.660 | 14.000 | 14.000 | 323,809 |
| 2025-10-27 | 14.250 | 14.500 | 14.000 | 14.000 | 14.000 | 162,462 |
| 2025-10-24 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 45,622 |
| 2025-10-23 | 14.250 | 14.500 | 14.085 | 14.250 | 14.250 | 126,720 |
| 2025-10-22 | 14.250 | 14.500 | 14.250 | 14.250 | 14.250 | 114,010 |
| 2025-10-21 | 14.500 | 15.000 | 14.000 | 14.250 | 14.250 | 123,646 |
| 2025-10-20 | 14.750 | 15.500 | 14.000 | 14.500 | 14.500 | 113,645 |
| 2025-10-17 | 14.750 | 15.500 | 14.130 | 14.750 | 14.750 | 15,670 |
| 2025-10-16 | 14.750 | 15.500 | 14.000 | 14.750 | 14.750 | 43,117 |
| 2025-10-15 | 14.750 | 15.500 | 14.500 | 14.900 | 14.900 | 150,795 |
| 2025-10-14 | 15.000 | 15.500 | 14.500 | 14.750 | 14.750 | 51,044 |
| 2025-10-13 | 14.750 | 15.000 | 14.500 | 15.000 | 15.000 | 234,618 |
| 2025-10-10 | 14.750 | 15.000 | 14.550 | 14.750 | 14.750 | 125,917 |
| 2025-10-09 | 15.000 | 15.500 | 14.500 | 14.750 | 14.750 | 531,451 |
| 2025-10-08 | 15.000 | 15.500 | 14.701 | 15.000 | 15.000 | 194,331 |
| 2025-10-07 | 15.250 | 15.500 | 14.500 | 14.700 | 14.700 | 710,900 |
| 2025-10-06 | 15.500 | 16.000 | 15.000 | 15.250 | 15.250 | 600,934 |
| 2025-10-03 | 15.500 | 16.000 | 14.700 | 15.500 | 15.500 | 121,078 |
| 2025-10-02 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 74,222 |
| 2025-10-01 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 366,056 |
| 2025-09-30 | 15.750 | 16.000 | 15.000 | 15.500 | 15.500 | 147,978 |
| 2025-09-29 | 15.500 | 16.300 | 15.000 | 16.300 | 16.300 | 582,120 |
| 2025-09-26 | 15.000 | 15.700 | 14.310 | 15.350 | 15.350 | 520,887 |
| 2025-09-25 | 14.600 | 15.500 | 14.200 | 15.000 | 15.000 | 390,558 |
| 2025-09-24 | 14.600 | 15.000 | 13.900 | 14.600 | 14.600 | 125,360 |
| 2025-09-23 | 14.600 | 15.000 | 14.200 | 14.600 | 14.600 | 74,956 |
| 2025-09-22 | 14.600 | 15.000 | 14.200 | 14.600 | 14.600 | 13,590 |
| 2025-09-19 | 14.600 | 15.000 | 14.200 | 14.600 | 14.600 | 173,478 |
| 2025-09-18 | 14.600 | 15.000 | 14.200 | 14.600 | 14.600 | 150,428 |
| 2025-09-17 | 14.600 | 14.770 | 14.000 | 14.600 | 14.600 | 168,422 |
| 2025-09-16 | 14.600 | 14.780 | 14.200 | 14.600 | 14.600 | 105,560 |
| 2025-09-15 | 14.600 | 15.000 | 14.200 | 14.600 | 14.600 | 107,459 |
| 2025-09-12 | 14.600 | 15.000 | 14.200 | 14.600 | 14.600 | 57,545 |
| 2025-09-11 | 14.750 | 15.000 | 14.225 | 14.500 | 14.500 | 358,409 |
| 2025-09-10 | 14.600 | 15.000 | 14.500 | 14.750 | 14.750 | 302,359 |
| 2025-09-09 | 14.600 | 14.600 | 14.200 | 14.600 | 14.600 | 2,425 |
| 2025-09-08 | 14.600 | 15.000 | 14.200 | 14.600 | 14.600 | 460,162 |
| 2025-09-05 | 14.600 | 15.000 | 14.350 | 14.800 | 14.800 | 87,741 |
| 2025-09-04 | 14.600 | 15.000 | 14.200 | 14.800 | 14.800 | 1,311,835 |
| 2025-09-03 | 15.000 | 15.000 | 14.500 | 14.600 | 14.600 | 279,852 |
| 2025-09-02 | 14.261 | 15.000 | 14.261 | 15.000 | 15.000 | 3,780,201 |
| 2025-09-01 | 14.850 | 15.200 | 14.250 | 14.250 | 14.250 | 375,405 |
| 2025-08-29 | 15.000 | 15.200 | 14.500 | 14.850 | 14.850 | 958,528 |
| 2025-08-28 | 15.250 | 15.500 | 14.000 | 14.250 | 14.250 | 1,601,142 |
| 2025-08-27 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 228,717 |
| 2025-08-26 | 15.250 | 15.500 | 14.800 | 15.250 | 15.250 | 173,797 |
| 2025-08-22 | 15.250 | 15.500 | 15.000 | 15.250 | 15.250 | 193,438 |
| 2025-08-21 | 15.750 | 16.000 | 15.000 | 15.250 | 15.250 | 193,666 |
| 2025-08-20 | 15.750 | 16.000 | 15.500 | 15.750 | 15.750 | 56,008 |
| 2025-08-19 | 15.750 | 16.000 | 15.500 | 15.750 | 15.750 | 5,455 |
| 2025-08-18 | 16.000 | 16.500 | 15.500 | 15.750 | 15.750 | 148,212 |
| 2025-08-15 | 16.000 | 16.500 | 15.550 | 16.000 | 16.000 | 204,422 |
| 2025-08-14 | 16.000 | 16.500 | 15.500 | 16.000 | 16.000 | 77,227 |
| 2025-08-13 | 16.000 | 16.500 | 15.500 | 16.000 | 16.000 | 321,033 |
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.