Logistics Development Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20.750 | 21.500 | 20.500 | 21.000 | 21.000 | 425,300 |
| 2026-10-15 | 20.250 | 21.500 | 20.000 | 21.000 | 21.000 | 390,111 |
| 2026-10-14 | 20.250 | 20.500 | 20.075 | 20.250 | 20.250 | 105,666 |
| 2026-10-13 | 20.250 | 20.500 | 20.000 | 20.250 | 20.250 | 155,802 |
| 2026-10-12 | 20.250 | 21.000 | 19.500 | 20.250 | 20.250 | 899,316 |
| 2026-10-09 | 19.750 | 21.000 | 19.500 | 20.250 | 20.250 | 4,059,277 |
| 2026-10-08 | 19.500 | 20.000 | 19.000 | 19.750 | 19.750 | 335,009 |
| 2026-10-07 | 19.250 | 19.500 | 18.500 | 19.000 | 19.000 | 265,755 |
| 2026-10-06 | 19.750 | 20.500 | 19.000 | 19.500 | 19.500 | 73,149 |
| 2026-10-05 | 20.250 | 21.000 | 19.500 | 19.750 | 19.750 | 177,059 |
| 2026-10-02 | 20.250 | 21.000 | 19.560 | 20.250 | 20.250 | 207,260 |
| 2026-10-01 | 20.250 | 21.000 | 19.500 | 20.250 | 20.250 | 143,017 |
| 2026-09-30 | 20.250 | 20.250 | 19.500 | 20.250 | 20.250 | 179,464 |
| 2026-09-29 | 20.500 | 21.000 | 19.500 | 20.250 | 20.250 | 464,582 |
| 2026-09-28 | 20.000 | 20.500 | 19.500 | 20.000 | 20.000 | 150,133 |
| 2026-09-25 | 20.000 | 20.290 | 19.850 | 20.000 | 20.000 | 196,139 |
| 2026-09-24 | 19.250 | 21.000 | 19.200 | 19.750 | 19.750 | 1,460,697 |
| 2026-09-23 | 18.000 | 19.850 | 17.555 | 19.250 | 19.250 | 1,650,210 |
| 2026-09-22 | 18.000 | 18.000 | 17.500 | 18.000 | 18.000 | 7,374 |
| 2026-09-21 | 18.500 | 19.000 | 17.500 | 18.000 | 18.000 | 333,267 |
| 2026-09-18 | 18.500 | 19.000 | 18.000 | 18.500 | 18.500 | 13,781 |
Page 1 of 1 · 21 trading days
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.