1. Share Prices

  2. Leeds Group PLC (LDSG)

11.00p+0.00 (+0.00%)08 Apr 2024, 11:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Leeds Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 8, 202411.00p10.00p10.00p11.00p3,138
Mar 28, 202411.75p10.62p10.62p11.00p12,500
Mar 25, 20249.00p11.75p10.00p11.25p26,000
Mar 21, 20249.50p9.01p9.01p9.00p1,000
Mar 19, 20249.50p9.00p9.00p9.50p3,267
Mar 14, 20248.75p9.50p9.50p9.50p485
Mar 13, 20248.50p9.40p7.86p8.50p3,000
Mar 12, 20248.75p9.20p7.64p8.50p54,150
Mar 11, 202410.00p9.00p9.00p8.75p74,000
Mar 8, 202410.00p9.12p9.12p10.00p1,000
Mar 6, 202410.00p9.14p9.14p10.00p4,829
Mar 4, 202410.00p10.30p9.14p10.00p16,296
Feb 29, 202410.00p9.00p9.00p10.00p10
Feb 27, 202410.50p11.70p11.70p10.50p1,000
Feb 22, 202410.50p10.72p9.11p10.50p5,776
Feb 19, 202410.50p9.00p9.00p10.50p1,095
Feb 13, 202412.00p11.40p11.00p10.50p16,500
Feb 12, 202412.50p11.00p11.00p12.00p10,000
Jan 29, 202412.00p10.16p10.16p12.00p980
Jan 22, 202412.00p10.16p10.16p12.00p569
Jan 19, 202412.00p10.16p10.16p12.00p2,210
Jan 12, 202412.00p10.35p10.35p12.00p3,000
Jan 9, 202412.50p11.15p11.15p12.00p10,000
Jan 2, 202411.50p13.00p12.00p12.50p45,000
Dec 15, 20239.50p12.00p10.00p11.50p151,783
Dec 12, 202310.00p8.00p8.00p9.50p9,577
Nov 24, 202310.00p10.45p10.45p10.00p980
Nov 23, 20239.50p9.00p9.00p10.00p300
Nov 3, 202310.00p9.00p9.00p10.00p506
Nov 1, 202310.00p10.45p10.45p10.00p1,799
Oct 30, 202310.50p9.10p9.10p10.00p30,000
Oct 27, 202310.50p11.25p11.25p10.50p223
Oct 24, 202312.00p11.00p11.00p10.50p10,000
Oct 20, 202313.50p14.55p14.55p13.50p2,010
Oct 17, 202313.50p14.00p14.00p13.50p3,000
Oct 9, 202313.50p14.00p13.25p13.50p25,000
Oct 4, 202311.50p13.00p12.25p13.00p46,688
Sep 27, 202311.50p12.00p11.50p12.00p4,654
Sep 26, 202311.50p11.35p11.35p11.50p176
Sep 25, 202311.50p11.50p11.50p11.50p176
Sep 14, 202310.50p11.00p11.00p11.50p3,000
Sep 6, 202310.00p10.70p9.75p10.00p78,875
Sep 5, 202312.50p11.00p10.00p10.00p123,776
Aug 15, 202312.50p10.00p10.00p12.50p2,000
Aug 9, 202312.50p10.35p10.35p12.50p3,000
Jul 27, 202312.50p10.00p10.00p12.50p4,592
Jul 11, 202312.50p14.50p12.50p12.50p2,503
Jun 26, 202312.50p11.00p11.00p12.50p3,333
Jun 23, 202312.50p15.00p12.50p12.50p21,776
May 23, 202312.50p10.30p10.30p12.50p10,000
Showing 1 to 50 of 50

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10