Logistics Development Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 14.500 | 14.500 | 14.000 | 14.250 | 14.250 | 361,810 |
| 2025-02-17 | 14.500 | 15.000 | 14.085 | 14.500 | 14.500 | 262,705 |
| 2025-02-14 | 14.500 | 14.600 | 14.065 | 14.500 | 14.500 | 176,572 |
| 2025-02-13 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 189,724 |
| 2025-02-12 | 14.500 | 14.660 | 14.000 | 14.500 | 14.500 | 217,295 |
| 2025-02-11 | 14.750 | 15.000 | 14.000 | 14.500 | 14.500 | 233,447 |
| 2025-02-10 | 14.750 | 15.000 | 14.450 | 14.750 | 14.750 | 180,509 |
| 2025-02-07 | 14.750 | 14.860 | 14.500 | 14.750 | 14.750 | 75,786 |
| 2025-02-06 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 250,592 |
| 2025-02-05 | 14.750 | 14.880 | 14.500 | 14.750 | 14.750 | 36,155 |
| 2025-02-04 | 14.750 | 14.750 | 14.620 | 14.750 | 14.750 | 38,939 |
| 2025-02-03 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 1,238,574 |
| 2025-01-31 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 91,538 |
| 2025-01-30 | 15.000 | 15.500 | 14.665 | 15.000 | 15.000 | 102,100 |
| 2025-01-29 | 15.000 | 15.000 | 14.500 | 15.000 | 15.000 | 486,328 |
| 2025-01-28 | 15.000 | 15.000 | 14.665 | 15.000 | 15.000 | 7,738 |
| 2025-01-27 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 181,957 |
| 2025-01-24 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 102,050 |
| 2025-01-23 | 15.000 | 15.400 | 14.500 | 15.000 | 15.000 | 249,196 |
| 2025-01-22 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 168,424 |
| 2025-01-21 | 14.750 | 15.500 | 14.500 | 15.000 | 15.000 | 932,156 |
| 2025-01-20 | 14.750 | 15.000 | 14.580 | 14.750 | 14.750 | 387,556 |
| 2025-01-17 | 15.000 | 15.500 | 14.570 | 14.600 | 14.600 | 442,971 |
| 2025-01-16 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 106,766 |
| 2025-01-15 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 263,468 |
| 2025-01-14 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 497,037 |
| 2025-01-13 | 14.500 | 15.500 | 14.000 | 14.750 | 14.750 | 1,619,684 |
| 2025-01-10 | 14.250 | 15.000 | 14.200 | 14.500 | 14.500 | 3,569,942 |
| 2025-01-09 | 14.250 | 14.500 | 13.500 | 13.750 | 13.750 | 1,085,670 |
| 2025-01-08 | 14.625 | 14.680 | 14.060 | 14.250 | 14.250 | 255,216 |
| 2025-01-07 | 14.750 | 15.500 | 14.165 | 14.500 | 14.500 | 3,048,832 |
| 2025-01-06 | 14.500 | 15.500 | 14.000 | 14.500 | 14.500 | 2,047,713 |
| 2025-01-03 | 14.125 | 15.000 | 14.000 | 14.500 | 14.500 | 2,620,136 |
| 2025-01-02 | 13.000 | 14.549 | 12.500 | 14.200 | 14.200 | 1,777,377 |
| 2024-12-31 | 13.500 | 13.500 | 12.500 | 13.000 | 13.000 | 590,759 |
| 2024-12-30 | 14.000 | 14.500 | 12.500 | 13.000 | 13.000 | 2,079,311 |
| 2024-12-27 | 14.750 | 16.000 | 14.000 | 14.000 | 14.000 | 1,915,966 |
| 2024-12-24 | 10.400 | 15.000 | 10.300 | 14.750 | 14.750 | 2,427,305 |
| 2024-12-23 | 10.750 | 11.000 | 10.300 | 10.400 | 10.400 | 196,938 |
| 2024-12-20 | 10.750 | 10.965 | 10.500 | 10.750 | 10.750 | 50,708 |
| 2024-12-19 | 10.750 | 11.000 | 10.300 | 10.750 | 10.750 | 43,074 |
| 2024-12-18 | 10.750 | 10.800 | 10.750 | 10.750 | 10.750 | 22,330 |
| 2024-12-17 | 11.000 | 11.000 | 10.500 | 10.500 | 10.500 | 417,465 |
| 2024-12-16 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 19,190 |
| 2024-12-13 | 11.250 | 11.500 | 10.500 | 11.250 | 11.250 | 545,614 |
| 2024-12-12 | 11.250 | 11.250 | 10.750 | 11.250 | 11.250 | 140,179 |
| 2024-12-11 | 11.250 | 11.250 | 11.000 | 11.250 | 11.250 | 251,673 |
| 2024-12-10 | 11.250 | 11.500 | 10.825 | 11.250 | 11.250 | 628,200 |
| 2024-12-09 | 11.250 | 11.250 | 11.000 | 11.250 | 11.250 | 28,471 |
| 2024-12-06 | 11.250 | 11.475 | 11.005 | 11.250 | 11.250 | 26,090 |
| 2024-12-05 | 11.250 | 11.250 | 11.000 | 11.250 | 11.250 | 37,334 |
| 2024-12-04 | 11.250 | 11.500 | 11.125 | 11.250 | 11.250 | 51,520 |
| 2024-12-03 | 11.250 | 11.475 | 11.125 | 11.250 | 11.250 | 20,906 |
| 2024-12-02 | 11.250 | 11.500 | 11.125 | 11.250 | 11.250 | 239,013 |
| 2024-11-29 | 11.250 | 11.500 | 11.120 | 11.250 | 11.250 | 133,969 |
| 2024-11-28 | 11.375 | 11.750 | 11.000 | 11.250 | 11.250 | 70,660 |
| 2024-11-27 | 11.500 | 11.750 | 11.100 | 11.375 | 11.375 | 157,373 |
| 2024-11-26 | 11.500 | 11.750 | 11.080 | 11.500 | 11.500 | 144,235 |
| 2024-11-25 | 11.500 | 11.740 | 11.000 | 11.500 | 11.500 | 249,507 |
| 2024-11-22 | 11.250 | 11.500 | 11.000 | 11.500 | 11.500 | 108,210 |
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.