UK markets closed

Logista Integral, S.A. (0QWA.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
19.54+0.58 (+3.09%)
At close: 05:38PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202426.3726.5626.1426.4426.441,773
09 May 202426.0126.6026.0026.2026.205,221
08 May 202426.0126.1825.1426.0026.00109,491
07 May 202425.7425.9025.6025.9025.90439
03 May 202425.8825.8425.6425.7425.742,539
02 May 202425.8026.1425.4025.6825.681,597
01 May 2024------
30 Apr 202425.8026.1625.1025.5625.561,973
29 Apr 202425.6825.7825.1425.7425.74650
26 Apr 202425.4925.5825.4025.4725.4716,279
25 Apr 202425.3525.5225.3025.4125.417,314
24 Apr 202425.2125.6425.3425.4725.478,367
23 Apr 202425.5725.6425.4425.5625.565,162
22 Apr 202425.3925.5225.2625.4525.4510,790
19 Apr 202425.0025.2024.8425.0125.0112,693
18 Apr 202424.7725.0824.7425.0325.0311,872
17 Apr 202425.0824.9024.7024.8624.868,492
16 Apr 202425.1025.0024.6224.7424.746,437
15 Apr 202424.9425.1424.7425.1425.144,830
12 Apr 202425.2525.3024.9624.9824.9810,474
11 Apr 202425.0025.2024.8425.0325.0310,449
10 Apr 202425.7225.2624.9024.9824.98198,252
09 Apr 202425.5125.6425.0625.1125.11222,327
08 Apr 202425.7425.7025.0025.6025.6018,522
05 Apr 202425.7825.8025.3625.5325.538,170
04 Apr 202425.9826.1225.9426.0426.044,491
03 Apr 202425.9626.0225.7625.7625.761,599
02 Apr 202425.9626.0425.2225.9925.997,074
28 Mar 202425.7826.0225.5425.5425.5410,571
27 Mar 202425.5525.8025.5425.6825.68186,220
26 Mar 202425.2925.6425.0025.4825.4811,809
25 Mar 202425.4725.6825.0025.2825.2815,586
22 Mar 202425.4925.5025.0025.3225.3212,407
21 Mar 202425.0025.5225.1825.4025.4012,484
20 Mar 202425.4925.6825.0225.3225.3212,412
19 Mar 202425.2725.4625.1625.3825.3815,743
18 Mar 202425.2925.4225.0625.2825.2836,748
15 Mar 202425.2525.2825.1225.2425.2426,283
14 Mar 202425.0425.1625.0225.0625.0610,387
13 Mar 202425.2725.1024.9225.0825.0820,033
12 Mar 202424.9025.1424.9025.0025.00331,892
11 Mar 202424.7124.9424.6424.7624.7616,546
08 Mar 202424.8424.8824.5424.6224.6213,144
07 Mar 202425.1225.2624.7424.8924.8915,082
06 Mar 202424.9024.7824.4824.7424.7413,670
05 Mar 202424.8024.8224.5224.5524.555,874
04 Mar 202425.1225.0424.5624.8724.87166,875
01 Mar 202425.0024.8824.3024.6824.6817,123
29 Feb 202425.4925.2824.7424.9624.965,917
28 Feb 202425.6625.4825.1225.1225.125,797
27 Feb 202425.7026.0625.2626.0026.0036,961
27 Feb 20241.1016 Dividend
26 Feb 202427.6927.6827.2427.5126.4115,057
23 Feb 202427.4627.4027.2027.3026.218,711
22 Feb 202427.2027.3826.8227.3026.2121,666
21 Feb 202426.8527.1226.5027.1126.0214,299
20 Feb 202426.7626.8226.5026.5825.525,740
19 Feb 202426.9526.7626.5426.6825.61257,158
16 Feb 202426.8927.0026.1026.6225.5628,040
15 Feb 202426.8926.8826.4826.4825.4224,586
14 Feb 202426.7626.7826.5526.7025.6327,047
13 Feb 202426.9526.8026.6026.6925.6239,999
12 Feb 202427.2826.7826.5226.7625.69115,655
09 Feb 202427.0926.7226.5026.5925.5317,937
08 Feb 202426.9926.9626.3226.6425.5711,504
07 Feb 202426.8526.9026.6226.8025.7344,743
06 Feb 202426.8126.8226.4626.7425.674,674
05 Feb 202426.6026.6626.1226.4325.3811,440
02 Feb 202426.5026.4826.0226.0425.004,129
01 Feb 202426.4426.3226.0226.1325.083,722
31 Jan 202426.2726.4426.1226.2425.1916,913
30 Jan 202426.4626.2225.9226.1425.096,044
29 Jan 202426.2326.3226.0026.2025.154,335
26 Jan 202425.8426.0625.7826.0024.964,880
25 Jan 202425.7625.7625.5425.6924.665,136
24 Jan 202425.5125.6025.2225.5624.548,021
23 Jan 202425.4725.4025.2625.3224.314,837
22 Jan 202425.3925.2625.0625.2024.19151,819
19 Jan 202425.0425.1624.9424.9823.9813,464
18 Jan 202425.7025.3224.9625.0524.0512,538
17 Jan 202425.9425.7625.4225.5924.56336,047
16 Jan 202425.9426.0425.6625.8024.7723,684
15 Jan 202425.8225.9225.5225.8524.8236,481
12 Jan 202425.4725.7025.5025.6424.6113,376
11 Jan 202425.5525.6625.3025.5824.5618,326
10 Jan 202425.2925.5624.8025.5324.516,525
09 Jan 202425.2125.4625.0225.2424.239,931
08 Jan 202425.2125.1824.9225.0024.0019,663
05 Jan 202425.1425.0424.8224.9923.9926,049
04 Jan 202424.9825.1224.5024.9023.9025,096
03 Jan 202424.5925.4424.7824.8523.8520,162
02 Jan 202424.4924.9824.5024.6723.689,276
29 Dec 202324.2224.5423.9224.4823.509,862
28 Dec 202324.2024.4024.1824.2423.272,623
27 Dec 202324.4124.2824.0424.2023.2312,691
22 Dec 202324.1024.3223.8224.1223.167,493
21 Dec 202324.0624.2024.0024.0623.1026,218
20 Dec 202324.4724.2024.0424.0423.08102,298
19 Dec 202324.0824.3223.4624.1623.1917,641
18 Dec 202323.9324.2223.9624.0223.0620,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...