Logistics Development Group plc (AIM:LDG)
London · Delayed Price · Currency is GBP · Price in GBX 13.75
-0.25 (-1.79%)
Oct 31, 2025, 4:27 PM GMT+1
AIM:LDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14.00 | 14.00 | 13.50 | 13.75 | 13.75 | -1.79% | 577,857 |
| Oct 30, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 148,001 |
| Oct 29, 2025 | 14.00 | 14.20 | 13.50 | 14.00 | 14.00 | - | 134,209 |
| Oct 28, 2025 | 14.00 | 14.50 | 13.66 | 14.00 | 14.00 | - | 840,000 |
| Oct 27, 2025 | 14.25 | 14.50 | 14.00 | 14.00 | 14.00 | -1.75% | 180,861 |
| Oct 24, 2025 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 45,623 |
| Oct 23, 2025 | 14.25 | 14.50 | 14.09 | 14.25 | 14.25 | - | 126,720 |
| Oct 22, 2025 | 14.25 | 14.50 | 14.25 | 14.25 | 14.25 | - | 114,010 |
| Oct 21, 2025 | 14.50 | 15.00 | 14.00 | 14.25 | 14.25 | -1.72% | 155,494 |
| Oct 20, 2025 | 14.75 | 15.50 | 14.00 | 14.50 | 14.50 | -1.69% | 116,165 |
| Oct 17, 2025 | 14.75 | 15.50 | 14.13 | 14.75 | 14.75 | - | 15,670 |
| Oct 16, 2025 | 14.75 | 15.50 | 14.00 | 14.75 | 14.75 | -1.01% | 43,118 |
| Oct 15, 2025 | 14.75 | 15.50 | 14.50 | 14.90 | 14.90 | 1.02% | 151,120 |
| Oct 14, 2025 | 15.00 | 15.50 | 14.50 | 14.75 | 14.75 | -1.67% | 51,045 |
| Oct 13, 2025 | 14.75 | 15.00 | 14.50 | 15.00 | 15.00 | 1.69% | 237,829 |
| Oct 10, 2025 | 14.75 | 15.00 | 14.55 | 14.75 | 14.75 | - | 200,918 |
| Oct 9, 2025 | 15.00 | 15.50 | 14.50 | 14.75 | 14.75 | -1.67% | 531,451 |
| Oct 8, 2025 | 15.00 | 15.50 | 14.70 | 15.00 | 15.00 | 2.04% | 210,765 |
| Oct 7, 2025 | 15.25 | 15.50 | 14.50 | 14.70 | 14.70 | -3.61% | 710,900 |
| Oct 6, 2025 | 15.50 | 16.00 | 15.00 | 15.25 | 15.25 | -1.61% | 600,935 |
| Oct 3, 2025 | 15.50 | 16.00 | 14.70 | 15.50 | 15.50 | - | 152,817 |
| Oct 2, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 74,223 |
| Oct 1, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 366,348 |
| Sep 30, 2025 | 15.65 | 16.00 | 15.00 | 15.50 | 15.50 | -4.91% | 147,980 |
| Sep 29, 2025 | 15.50 | 16.30 | 15.00 | 16.30 | 16.30 | 6.19% | 582,121 |
| Sep 26, 2025 | 15.00 | 15.70 | 14.31 | 15.35 | 15.35 | 2.33% | 520,887 |
| Sep 25, 2025 | 14.60 | 15.50 | 14.20 | 15.00 | 15.00 | 2.74% | 390,559 |
| Sep 24, 2025 | 13.90 | 15.00 | 13.90 | 14.60 | 14.60 | - | 125,360 |
| Sep 23, 2025 | 14.60 | 15.00 | 14.20 | 14.60 | 14.60 | - | 74,957 |
| Sep 22, 2025 | 14.60 | 15.00 | 14.20 | 14.60 | 14.60 | - | 25,065 |
| Sep 19, 2025 | 14.60 | 15.00 | 14.20 | 14.60 | 14.60 | - | 201,928 |
| Sep 18, 2025 | 14.60 | 15.00 | 14.20 | 14.60 | 14.60 | - | 161,213 |
| Sep 17, 2025 | 14.60 | 14.77 | 14.00 | 14.60 | 14.60 | - | 193,422 |
| Sep 16, 2025 | 14.60 | 14.78 | 14.20 | 14.60 | 14.60 | - | 105,560 |
| Sep 15, 2025 | 14.60 | 15.00 | 14.20 | 14.60 | 14.60 | - | 117,459 |
| Sep 12, 2025 | 14.60 | 15.00 | 14.20 | 14.60 | 14.60 | 0.69% | 57,545 |
| Sep 11, 2025 | 14.75 | 15.00 | 14.23 | 14.50 | 14.50 | -1.69% | 358,409 |
| Sep 10, 2025 | 14.60 | 15.00 | 14.50 | 14.75 | 14.75 | 1.03% | 302,513 |
| Sep 9, 2025 | 14.60 | 14.60 | 14.20 | 14.60 | 14.60 | - | 3,798 |
| Sep 8, 2025 | 14.60 | 15.00 | 14.20 | 14.60 | 14.60 | -1.35% | 460,162 |
| Sep 5, 2025 | 14.60 | 15.00 | 14.35 | 14.80 | 14.80 | - | 87,742 |
| Sep 4, 2025 | 14.60 | 14.80 | 14.20 | 14.80 | 14.80 | 1.37% | 1,311,835 |
| Sep 3, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | -2.67% | 279,853 |
| Sep 2, 2025 | 14.25 | 15.00 | 14.25 | 15.00 | 15.00 | 5.26% | 3,780,201 |
| Sep 1, 2025 | 15.20 | 15.20 | 14.25 | 14.25 | 14.25 | -4.04% | 422,402 |
| Aug 29, 2025 | 14.98 | 15.20 | 14.50 | 14.85 | 14.85 | 4.21% | 958,529 |
| Aug 28, 2025 | 15.00 | 15.50 | 14.00 | 14.25 | 14.25 | -6.56% | 1,601,143 |
| Aug 27, 2025 | 15.30 | 15.50 | 15.00 | 15.25 | 15.25 | - | 228,717 |
| Aug 26, 2025 | 15.40 | 15.50 | 14.80 | 15.25 | 15.25 | - | 174,116 |
| Aug 22, 2025 | 15.38 | 15.50 | 15.00 | 15.25 | 15.25 | - | 293,438 |