Logistics Development Group plc (AIM:LDG)
London · Delayed Price · Currency is GBP · Price in GBX 14.25
+0.25 (1.75%)
Mar 26, 2026, 4:53 PM GMT
AIM:LDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 14.11 | 14.20 | 14.10 | 14.25 | 14.25 | - | 209,114 |
| Mar 25, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 64,105 |
| Mar 24, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 615,414 |
| Mar 23, 2026 | 14.50 | 14.85 | 14.00 | 14.25 | 14.25 | -3.39% | 490,361 |
| Mar 20, 2026 | 14.75 | 14.85 | 14.50 | 14.75 | 14.75 | 0.34% | 49,096 |
| Mar 19, 2026 | 14.75 | 14.93 | 14.50 | 14.70 | 14.70 | - | 550,396 |
| Mar 18, 2026 | 15.00 | 15.50 | 14.50 | 14.70 | 14.70 | -2.00% | 247,151 |
| Mar 17, 2026 | 14.75 | 15.50 | 14.50 | 15.00 | 15.00 | 1.69% | 29,111 |
| Mar 16, 2026 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | - | 894,208 |
| Mar 13, 2026 | 14.75 | 15.00 | 14.90 | 14.75 | 14.75 | - | 503,317 |
| Mar 12, 2026 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | -0.34% | 11,327 |
| Mar 11, 2026 | 14.75 | 15.15 | 14.50 | 14.80 | 14.80 | 0.34% | 178,377 |
| Mar 10, 2026 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | -0.34% | 962,222 |
| Mar 9, 2026 | 15.65 | 16.00 | 14.50 | 14.80 | 14.80 | -5.43% | 597,214 |
| Mar 6, 2026 | 15.65 | 16.00 | 15.05 | 15.65 | 15.65 | - | 74,449 |
| Mar 5, 2026 | 15.65 | 15.50 | 15.30 | 15.65 | 15.65 | - | 58,401 |
| Mar 4, 2026 | 15.65 | 15.37 | 15.24 | 15.65 | 15.65 | - | 128,130 |
| Mar 3, 2026 | 15.75 | 16.00 | 15.37 | 15.65 | 15.65 | -0.63% | 1,661,902 |
| Mar 2, 2026 | 15.85 | 16.10 | 15.50 | 15.75 | 15.75 | -0.63% | 66,296 |
| Feb 27, 2026 | 15.85 | 16.20 | 15.50 | 15.85 | 15.85 | 0.63% | 301,543 |
| Feb 26, 2026 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | - | 203,492 |
| Feb 25, 2026 | 15.15 | 16.00 | 15.00 | 15.75 | 15.75 | 3.96% | 2,861,338 |
| Feb 24, 2026 | 15.15 | 15.30 | 15.00 | 15.15 | 15.15 | - | 13,735 |
| Feb 23, 2026 | 15.15 | 15.30 | 15.00 | 15.15 | 15.15 | - | 112,419 |
| Feb 20, 2026 | 15.15 | 15.30 | 15.00 | 15.15 | 15.15 | - | 338,622 |
| Feb 19, 2026 | 15.15 | 15.05 | 15.00 | 15.15 | 15.15 | - | 33,465 |
| Feb 18, 2026 | 15.25 | 15.30 | 15.00 | 15.15 | 15.15 | -0.66% | 356,801 |
| Feb 17, 2026 | 15.00 | 15.50 | 15.00 | 15.25 | 15.25 | - | 36,616 |
| Feb 16, 2026 | 15.25 | 15.50 | 15.10 | 15.25 | 15.25 | - | 98,511 |
| Feb 13, 2026 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 0.99% | 784,046 |
| Feb 12, 2026 | 15.25 | 15.50 | 15.13 | 15.10 | 15.10 | -0.98% | 135,820 |
| Feb 11, 2026 | 15.00 | 15.50 | 15.00 | 15.25 | 15.25 | 1.67% | 293,724 |
| Feb 10, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 360,356 |
| Feb 9, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 34,004 |
| Feb 6, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 224,990 |
| Feb 5, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 351,213 |
| Feb 4, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 92,106 |
| Feb 3, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 104,893 |
| Feb 2, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 176,859 |
| Jan 30, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 234,906 |
| Jan 29, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 236,796 |
| Jan 28, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 145,336 |
| Jan 27, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 252,193 |
| Jan 26, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 617,477 |
| Jan 23, 2026 | 14.75 | 15.50 | 14.50 | 15.00 | 15.00 | 0.67% | 744,382 |
| Jan 22, 2026 | 14.00 | 15.00 | 13.96 | 14.90 | 14.90 | 6.43% | 580,888 |
| Jan 21, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 0.72% | 2,125,163 |
| Jan 20, 2026 | 14.00 | 14.25 | 13.51 | 13.90 | 13.90 | -0.71% | 176,953 |
| Jan 19, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 420,627 |
| Jan 16, 2026 | 14.25 | 14.50 | 13.51 | 14.00 | 14.00 | -1.75% | 125,181 |