Logistics Development Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	11.250	11.500	11.000	11.500	11.500	108,210
2024-11-21	11.375	11.500	11.125	11.250	11.250	16,955
2024-11-20	11.375	11.500	11.000	11.375	11.375	582,172
2024-11-19	11.450	11.450	11.050	11.375	11.375	595,273
2024-11-18	11.500	11.500	11.250	11.500	11.500	207,948
2024-11-15	11.625	11.625	11.250	11.625	11.625	19,972
2024-11-14	11.625	12.000	11.250	11.625	11.625	5,635,955
2024-11-13	11.625	11.625	11.288	11.625	11.625	47,958
2024-11-12	11.500	11.850	11.250	11.625	11.625	37,579
2024-11-11	11.250	11.891	11.250	11.500	11.500	211,093
2024-11-08	11.250	11.475	11.000	11.400	11.400	197,097
2024-11-07	11.250	11.495	11.250	11.250	11.250	134,127
2024-11-06	11.250	11.500	11.000	11.250	11.250	133,385
2024-11-05	11.250	11.475	11.000	11.250	11.250	172,348
2024-11-04	11.250	11.500	11.180	11.200	11.200	494,169
2024-11-01	11.250	11.490	11.000	11.250	11.250	708,703
2024-10-31	11.250	11.500	11.150	11.250	11.250	1,000,540
2024-10-30	11.250	11.314	11.000	11.250	11.250	728,467
2024-10-29	11.250	11.385	11.000	11.250	11.250	123,844
2024-10-28	11.250	11.500	11.000	11.250	11.250	381,491
2024-10-25	11.250	11.500	10.800	11.500	11.500	936,852
2024-10-24	11.250	11.500	11.060	11.250	11.250	271,678
2024-10-23	11.250	11.500	11.060	11.250	11.250	309,124
2024-10-22	11.250	11.250	11.060	11.250	11.250	1,027,426
2024-10-21	11.250	11.475	11.060	11.250	11.250	341,316
2024-10-18	11.250	11.250	11.060	11.250	11.250	382,067
2024-10-17	11.250	11.500	11.020	11.250	11.250	94,505
2024-10-16	11.250	11.475	11.013	11.250	11.250	723,787
2024-10-15	11.250	11.250	11.013	11.250	11.250	555,551
2024-10-14	11.250	11.250	11.013	11.250	11.250	321,984
2024-10-11	11.250	11.250	10.725	11.250	11.250	237,989
2024-10-10	11.250	11.500	11.000	11.250	11.250	363,536
2024-10-09	11.250	11.500	11.168	11.250	11.250	315,441
2024-10-08	11.250	11.500	11.210	11.250	11.250	109,732
2024-10-07	11.250	11.250	11.165	11.250	11.250	745,218
2024-10-04	11.250	11.400	11.151	11.250	11.250	190,610
2024-10-03	11.250	11.400	11.000	11.250	11.250	914,876
2024-10-02	11.250	11.400	11.000	11.250	11.250	1,120,948
2024-10-01	11.250	11.350	10.800	11.250	11.250	416,903
2024-09-30	11.500	11.500	11.000	11.250	11.250	767,728
2024-09-27	11.750	12.000	11.500	11.750	11.750	79,271
2024-09-26	11.750	12.000	11.500	11.750	11.750	51,083
2024-09-25	12.125	12.500	11.500	11.750	11.750	684,636
2024-09-24	12.375	12.450	11.700	12.125	12.125	498,317
2024-09-23	12.750	13.000	12.310	12.375	12.375	779,579
2024-09-20	12.625	12.940	12.250	12.750	12.750	149,757
2024-09-19	12.500	12.738	12.250	12.625	12.625	488,233
2024-09-18	12.500	12.710	12.250	12.500	12.500	195,407
2024-09-17	12.500	12.500	12.250	12.500	12.500	180,554
2024-09-16	11.875	12.650	11.850	12.625	12.625	1,033,689
2024-09-13	11.875	12.250	11.500	11.875	11.875	1,103,526
2024-09-12	11.875	12.250	11.680	11.875	11.875	149,500
2024-09-11	11.875	12.250	11.500	11.875	11.875	44,574
2024-09-10	11.875	11.875	11.500	11.875	11.875	91,778
2024-09-09	11.875	12.240	11.500	11.875	11.875	103,917
2024-09-06	11.750	12.400	11.720	11.875	11.875	1,061,646
2024-09-05	11.750	11.800	11.000	11.750	11.750	853,524
2024-09-04	11.150	12.000	11.000	11.250	11.250	425,730
2024-09-03	11.150	11.500	11.130	11.250	11.250	54,790
2024-09-02	11.150	11.500	11.150	11.250	11.250	183,698

← NewerPage 9 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.