Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Logistic Proper (LPA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 3.03 3.03 3.00 3.09 304
2nd Apr 2026 (Thu) 3.03 3.03 3.00 3.09 304
1st Apr 2026 (Wed) 3.22 3.245 3.12 3.12 8,869
31st Mar 2026 (Tue) 3.27 3.305 3.27 3.30 702
30th Mar 2026 (Mon) 3.49 3.54 3.32 3.28 909
27th Mar 2026 (Fri) 3.55 3.58 3.37 3.46 2,846
26th Mar 2026 (Thu) 3.01 3.55 3.01 3.52 6,626
25th Mar 2026 (Wed) 2.96 3.01 2.96 3.03 1,196
24th Mar 2026 (Tue) 2.93 2.93 2.93 2.97 247
23rd Mar 2026 (Mon) 2.80 3.01 2.80 2.87 325
20th Mar 2026 (Fri) 2.92 2.92 2.87 2.73 6
19th Mar 2026 (Thu) 2.79 2.88 2.79 2.92 1,571
18th Mar 2026 (Wed) 2.62 2.86 2.62 2.85 4,387
17th Mar 2026 (Tue) 2.61 2.61 2.60 2.60 10
16th Mar 2026 (Mon) 2.61 2.61 2.61 2.59 132
13th Mar 2026 (Fri) 2.56 2.59 2.56 2.56 157
12th Mar 2026 (Thu) 2.55 2.61 2.55 2.49 1,045
11th Mar 2026 (Wed) 2.64 2.64 2.64 2.59 421
10th Mar 2026 (Tue) 2.69 2.69 2.61 2.58 277
9th Mar 2026 (Mon) 2.71 2.71 2.65 2.72 848
6th Mar 2026 (Fri) 2.60 2.61 2.60 2.68 0
5th Mar 2026 (Thu) 2.57 2.68 2.57 2.62 726
4th Mar 2026 (Wed) 2.55 2.61 2.55 2.62 583
3rd Mar 2026 (Tue) 2.47 2.51 2.47 2.51 17
2nd Mar 2026 (Mon) 2.49 2.49 2.49 2.50 18
27th Feb 2026 (Fri) 2.57 2.57 2.52 2.52 85
26th Feb 2026 (Thu) 2.57 2.57 2.57 2.57 202
25th Feb 2026 (Wed) 2.48 2.60 2.48 2.60 0
24th Feb 2026 (Tue) 2.48 2.56 2.48 2.56 0
23rd Feb 2026 (Mon) 2.48 2.48 2.45 2.45 146
20th Feb 2026 (Fri) 2.48 2.50 2.40 2.58 376
19th Feb 2026 (Thu) 2.45 2.465 2.45 2.47 804
18th Feb 2026 (Wed) 2.44 2.44 2.39 2.40 313
17th Feb 2026 (Tue) 2.45 2.45 2.38 2.38 122
16th Feb 2026 (Mon) 2.45 2.45 2.38 2.44 80
13th Feb 2026 (Fri) 2.45 2.45 2.38 2.44 80
12th Feb 2026 (Thu) 2.33 2.36 2.33 2.39 27
11th Feb 2026 (Wed) 2.57 2.57 2.45 2.45 223
10th Feb 2026 (Tue) 2.57 2.60 2.57 2.54 351
9th Feb 2026 (Mon) 2.41 2.56 2.35 2.57 1,679
6th Feb 2026 (Fri) 2.40 2.46 2.04 2.49 3,998
FTSE 100 Latest
Value10,436.29
Change71.50