ID Logistics Group SA (0QAG.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 08:32AM BST. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2023 | 252.00 | 260.00 | 252.00 | 257.00 | 257.00 | 73 |
| 29 Sept 2023 | 240.00 | 252.50 | 240.00 | 250.52 | 250.52 | 2,242 |
| 28 Sept 2023 | 240.50 | 240.50 | 239.00 | 239.50 | 239.50 | 681 |
| 27 Sept 2023 | 233.50 | 244.50 | 233.50 | 241.56 | 241.56 | 1,012 |
| 26 Sept 2023 | 226.00 | 233.00 | 225.98 | 232.20 | 232.20 | 371 |
| 25 Sept 2023 | 249.00 | 249.00 | 235.49 | 237.96 | 237.96 | 1,410 |
| 22 Sept 2023 | 251.50 | 251.50 | 249.99 | 251.50 | 251.50 | 102 |
| 21 Sept 2023 | 251.00 | 251.50 | 247.00 | 248.00 | 248.00 | 686 |
| 20 Sept 2023 | 252.50 | 254.00 | 251.00 | 254.00 | 254.00 | 129 |
| 19 Sept 2023 | 250.50 | 252.94 | 250.50 | 252.19 | 252.19 | 634 |
| 18 Sept 2023 | 251.00 | 253.00 | 251.00 | 251.56 | 251.56 | 200 |
| 15 Sept 2023 | 251.50 | 251.50 | 251.00 | 251.00 | 251.00 | 8 |
| 14 Sept 2023 | 250.00 | 252.50 | 247.51 | 252.00 | 252.00 | 211 |
| 13 Sept 2023 | 248.50 | 248.50 | 243.00 | 245.30 | 245.30 | 333 |
| 12 Sept 2023 | 256.50 | 257.50 | 250.00 | 251.63 | 251.63 | 223 |
| 11 Sept 2023 | 254.50 | 257.50 | 254.50 | 257.50 | 257.50 | 90 |
| 08 Sept 2023 | 256.50 | 256.50 | 254.50 | 255.19 | 255.19 | 491 |
| 07 Sept 2023 | 252.00 | 253.50 | 250.50 | 252.20 | 252.20 | 217 |
| 06 Sept 2023 | 259.00 | 259.00 | 252.00 | 256.50 | 256.50 | 200 |
| 05 Sept 2023 | 259.50 | 261.00 | 259.00 | 260.00 | 260.00 | 400 |
| 04 Sept 2023 | 258.00 | 260.50 | 257.00 | 259.20 | 259.20 | 801 |
| 01 Sept 2023 | 240.50 | 255.50 | 240.50 | 254.14 | 254.14 | 689 |
| 31 Aug 2023 | 241.50 | 244.50 | 239.00 | 241.51 | 241.51 | 3,893 |
| 30 Aug 2023 | 243.50 | 243.54 | 239.00 | 241.00 | 241.00 | 972 |
| 29 Aug 2023 | 239.50 | 242.02 | 239.50 | 241.78 | 241.78 | 145 |
| 25 Aug 2023 | 239.00 | 240.00 | 236.00 | 236.54 | 236.54 | 576 |
| 24 Aug 2023 | 241.50 | 241.50 | 239.00 | 239.00 | 239.00 | 51 |
| 23 Aug 2023 | 241.50 | 244.47 | 241.49 | 241.49 | 241.49 | 148 |
| 22 Aug 2023 | 240.50 | 246.50 | 240.50 | 241.38 | 241.38 | 357 |
| 21 Aug 2023 | 241.50 | 243.50 | 238.00 | 243.50 | 243.50 | 558 |
| 18 Aug 2023 | 242.50 | 243.50 | 241.50 | 243.50 | 243.50 | 343 |
| 17 Aug 2023 | 246.00 | 247.00 | 243.50 | 243.71 | 243.71 | 272 |
| 16 Aug 2023 | 248.00 | 249.00 | 247.24 | 247.36 | 247.36 | 7,489 |
| 15 Aug 2023 | 243.50 | 248.00 | 243.50 | 247.00 | 247.00 | 368 |
| 14 Aug 2023 | 243.00 | 244.00 | 241.00 | 243.73 | 243.73 | 759 |
| 11 Aug 2023 | 242.00 | 243.07 | 242.00 | 242.50 | 242.50 | 179 |
| 10 Aug 2023 | 245.00 | 247.00 | 245.00 | 245.66 | 245.66 | 142 |
| 09 Aug 2023 | 247.00 | 248.50 | 245.32 | 245.50 | 245.50 | 510 |
| 08 Aug 2023 | 249.00 | 249.00 | 246.00 | 246.50 | 246.50 | 38 |
| 07 Aug 2023 | 245.50 | 249.00 | 245.50 | 248.50 | 248.50 | 89 |
| 04 Aug 2023 | 248.00 | 248.50 | 244.00 | 246.04 | 246.04 | 92 |
| 03 Aug 2023 | 251.00 | 251.00 | 245.50 | 250.00 | 250.00 | 477 |
| 02 Aug 2023 | 256.00 | 256.00 | 249.50 | 250.77 | 250.77 | 871 |
| 01 Aug 2023 | 260.00 | 260.00 | 256.00 | 256.02 | 256.02 | 285 |
| 31 Jul 2023 | 262.50 | 262.50 | 260.50 | 261.13 | 261.13 | 214 |
| 28 Jul 2023 | 256.00 | 257.50 | 255.00 | 256.65 | 256.65 | 924 |
| 27 Jul 2023 | 256.00 | 257.55 | 254.50 | 255.29 | 255.29 | 500 |
| 26 Jul 2023 | 257.50 | 258.00 | 254.50 | 255.45 | 255.45 | 500 |
| 25 Jul 2023 | 254.50 | 260.50 | 253.50 | 254.92 | 254.92 | 1,584 |
| 24 Jul 2023 | 261.50 | 261.50 | 259.50 | 259.73 | 259.73 | 171 |
| 21 Jul 2023 | 261.50 | 263.00 | 258.00 | 260.50 | 260.50 | 436 |
| 20 Jul 2023 | 263.50 | 263.50 | 261.50 | 262.00 | 262.00 | 319 |
| 19 Jul 2023 | 267.00 | 268.55 | 263.70 | 264.00 | 264.00 | 155 |
| 18 Jul 2023 | 271.50 | 271.50 | 266.00 | 267.00 | 267.00 | 245 |
| 17 Jul 2023 | 272.50 | 272.50 | 269.00 | 270.43 | 270.43 | 1,400 |
| 14 Jul 2023 | 277.50 | 278.00 | 277.00 | 277.00 | 277.00 | 28 |
| 13 Jul 2023 | 275.00 | 276.03 | 275.00 | 275.77 | 275.77 | 96 |
| 12 Jul 2023 | 272.50 | 278.00 | 272.00 | 277.50 | 277.50 | 351 |
| 11 Jul 2023 | 274.50 | 276.00 | 271.50 | 272.50 | 272.50 | 464 |
| 10 Jul 2023 | 270.00 | 272.00 | 270.00 | 271.00 | 271.00 | 80 |
| 07 Jul 2023 | 269.00 | 271.50 | 268.50 | 269.95 | 269.95 | 385 |
| 06 Jul 2023 | 271.50 | 271.50 | 267.50 | 268.00 | 268.00 | 104 |
| 05 Jul 2023 | 272.50 | 274.49 | 272.50 | 272.86 | 272.86 | 110 |
| 04 Jul 2023 | 266.50 | 273.00 | 266.50 | 271.50 | 271.50 | 540 |
| 03 Jul 2023 | 270.00 | 270.00 | 266.00 | 266.50 | 266.50 | 404 |
| 30 Jun 2023 | 270.00 | 271.01 | 268.00 | 269.72 | 269.72 | 1,175 |
| 29 Jun 2023 | 273.50 | 273.50 | 270.00 | 270.91 | 270.91 | 793 |
| 28 Jun 2023 | 272.50 | 275.00 | 272.50 | 274.00 | 274.00 | 823 |
| 27 Jun 2023 | 269.00 | 273.00 | 267.00 | 270.33 | 270.33 | 419 |
| 26 Jun 2023 | 264.00 | 264.00 | 258.50 | 260.20 | 260.20 | 521 |
| 23 Jun 2023 | 261.50 | 261.50 | 258.41 | 258.41 | 258.41 | 336 |
| 22 Jun 2023 | 257.50 | 259.50 | 256.50 | 257.95 | 257.95 | 503 |
| 21 Jun 2023 | 257.50 | 258.00 | 256.61 | 256.61 | 256.61 | 121 |
| 20 Jun 2023 | 256.50 | 257.00 | 256.50 | 256.70 | 256.70 | 67 |
| 19 Jun 2023 | 258.00 | 258.50 | 256.00 | 256.60 | 256.60 | 135 |
| 16 Jun 2023 | 260.00 | 263.50 | 259.60 | 262.74 | 262.74 | 107 |
| 15 Jun 2023 | 264.00 | 264.00 | 260.50 | 261.11 | 261.11 | 270 |
| 14 Jun 2023 | 267.50 | 267.50 | 263.97 | 264.00 | 264.00 | 366 |
| 13 Jun 2023 | 265.38 | 266.67 | 262.00 | 263.51 | 263.51 | 1,367 |
| 12 Jun 2023 | 263.50 | 265.50 | 263.50 | 264.50 | 264.50 | 883 |
| 09 Jun 2023 | 256.00 | 262.50 | 256.00 | 261.53 | 261.53 | 310 |
| 08 Jun 2023 | 255.00 | 257.50 | 254.57 | 256.83 | 256.83 | 508 |
| 07 Jun 2023 | 255.00 | 256.00 | 253.50 | 254.00 | 254.00 | 119 |
| 06 Jun 2023 | 250.50 | 253.00 | 250.50 | 251.32 | 251.32 | 591 |
| 05 Jun 2023 | 255.50 | 257.00 | 254.50 | 254.50 | 254.50 | 205 |
| 02 Jun 2023 | 248.50 | 257.50 | 248.50 | 253.80 | 253.80 | 1,175 |
| 01 Jun 2023 | 250.00 | 250.00 | 247.50 | 249.00 | 249.00 | 326 |
| 31 May 2023 | 250.50 | 253.00 | 249.50 | 250.13 | 250.13 | 1,438 |
| 30 May 2023 | 256.50 | 256.50 | 251.95 | 252.00 | 252.00 | 393 |
| 26 May 2023 | 257.00 | 258.50 | 255.18 | 258.00 | 258.00 | 283 |
| 25 May 2023 | 258.00 | 258.87 | 256.00 | 256.00 | 256.00 | 311 |
| 24 May 2023 | 265.50 | 265.50 | 259.50 | 259.63 | 259.63 | 455 |
| 23 May 2023 | 264.50 | 267.50 | 264.50 | 267.29 | 267.29 | 111 |
| 22 May 2023 | 264.00 | 264.00 | 262.05 | 262.34 | 262.34 | 167 |
| 19 May 2023 | 261.00 | 264.50 | 261.00 | 262.00 | 262.00 | 578 |
| 18 May 2023 | 260.00 | 260.38 | 259.49 | 260.38 | 260.38 | 87 |
| 17 May 2023 | 265.00 | 268.50 | 264.97 | 268.00 | 268.00 | 268 |
| 16 May 2023 | 269.00 | 269.00 | 265.50 | 265.67 | 265.67 | 961 |
| 15 May 2023 | 270.00 | 270.00 | 268.50 | 268.50 | 268.50 | 205 |
| 12 May 2023 | 269.50 | 270.00 | 267.97 | 267.97 | 267.97 | 185 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
