1. Share Prices

  2. Leeds Group PLC (LDSG)

6.25p+0.00 (+0.00%)20 Sep 2024, 15:02
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
Sep 20, 20246.00p7.00p5.56p6.25p1,363
Sep 19, 20246.00p6.59p6.59p6.25p7,288
Sep 18, 20246.00p6.89p6.89p6.25p120
Sep 17, 20246.25p5.54p5.54p6.25p11,654
Sep 16, 20246.25p6.89p5.89p6.25p73,532
Sep 13, 20246.25p5.50p5.50p6.50p15,000
Sep 12, 20246.25p5.80p5.80p6.50p13,000
Sep 11, 20246.25p6.97p6.97p6.50p27,000
Sep 10, 20246.25p7.50p5.78p6.50p292,000
Sep 5, 20246.25p7.00p7.00p6.50p10,000
Sep 3, 20246.25p5.78p5.50p6.50p30,917
Aug 30, 20246.25p7.30p7.30p6.50p10,000
Aug 27, 20246.25p5.50p5.50p6.50p337
Aug 23, 20246.25p7.40p5.70p6.50p5,337
Aug 21, 20246.25p7.40p7.40p6.50p164
Aug 1, 20246.75p7.00p7.00p6.50p1
Jul 30, 20246.75p5.86p5.86p6.50p5,000
Jul 17, 20246.75p6.99p6.99p6.25p85,868
Jul 16, 20248.50p7.00p5.50p6.25p212,222
Jul 11, 20248.00p8.45p8.45p8.00p5,000
Jul 9, 20248.50p5.00p5.00p8.00p320,000
Jul 8, 20248.50p8.80p8.80p8.50p7,000
Jul 1, 20248.50p7.90p7.90p8.00p7,000
Jun 28, 20248.50p7.00p7.00p7.50p30,000
Jun 27, 20248.50p9.70p9.70p8.50p117
Jun 20, 20248.50p9.00p9.00p8.50p10,000
Jun 18, 20248.50p9.70p9.70p8.50p69
Jun 13, 20249.00p9.00p9.00p9.00p5,000
Jun 10, 20249.00p9.85p9.85p9.50p110
Jun 3, 20249.00p9.85p9.85p9.50p2,265
May 31, 202410.00p9.85p9.85p9.50p5,000
May 21, 202410.50p9.00p9.00p10.00p23,464
May 17, 202410.00p10.78p10.78p10.50p4,638
May 10, 202410.00p9.04p9.04p10.00p252
Apr 24, 202411.00p10.00p10.00p10.00p10,000
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
12
Showing 1 to 50 of 63

Most Read

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:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC57.8516.07
Wizz Air Holdings PLC1,517.0010.25
International Consolidated Airlines Group S.A.234.507.18
Endeavour Mining PLC1,669.004.25
Lancashire Holdings Limited682.003.49
Intercontinental Hotels Group PLC9,258.002.78

Fallers

CompanyPrice% Chg
Vistry Group PLC738.00-15.51
Mitie Group PLC107.20-10.07
Serco Group PLC160.00-9.81
Mitchells & Butlers PLC233.00-7.72
Burberry Group PLC804.80-7.56
Antofagasta PLC1,689.00-6.61
Risers/fallers data from previous trading day.