Logistics Development Group plc (AIM:LDG)
London · Delayed Price · Currency is GBP · Price in GBX 14.20
-0.40 (-2.74%)
Sep 9, 2025, 8:21 AM GMT+1
AIM:LDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 15.50 | 16.00 | 15.00 | 15.25 | 15.25 | -3.17% | 223,427 |
| Aug 20, 2025 | 15.50 | 16.00 | 15.50 | 15.75 | 15.75 | - | 62,534 |
| Aug 19, 2025 | 15.50 | 16.00 | 15.50 | 15.75 | 15.75 | - | 5,455 |
| Aug 18, 2025 | 15.63 | 16.50 | 15.50 | 15.75 | 15.75 | -1.56% | 148,212 |
| Aug 15, 2025 | 15.79 | 16.50 | 15.55 | 16.00 | 16.00 | - | 204,422 |
| Aug 14, 2025 | 15.79 | 16.50 | 15.50 | 16.00 | 16.00 | - | 110,976 |
| Aug 13, 2025 | 15.58 | 16.50 | 15.50 | 16.00 | 16.00 | - | 369,620 |
| Aug 12, 2025 | 15.77 | 16.50 | 15.50 | 16.00 | 16.00 | - | 271,439 |
| Aug 11, 2025 | 15.72 | 16.50 | 15.50 | 16.00 | 16.00 | - | 274,402 |
| Aug 8, 2025 | 16.30 | 16.50 | 15.55 | 16.00 | 16.00 | -1.54% | 145,217 |
| Aug 7, 2025 | 16.00 | 16.50 | 16.00 | 16.25 | 16.25 | 1.56% | 129,460 |
| Aug 6, 2025 | 16.80 | 17.00 | 15.95 | 16.00 | 16.00 | -3.03% | 587,311 |
| Aug 5, 2025 | 17.00 | 17.50 | 16.15 | 16.50 | 16.50 | -0.60% | 73,301 |
| Aug 4, 2025 | 16.50 | 17.00 | 16.00 | 16.60 | 16.60 | 2.15% | 272,794 |
| Aug 1, 2025 | 16.63 | 17.00 | 16.07 | 16.25 | 16.25 | -2.99% | 2,797,222 |
| Jul 31, 2025 | 17.00 | 17.30 | 16.50 | 16.75 | 16.75 | 1.52% | 218,562 |
| Jul 30, 2025 | 17.07 | 17.07 | 16.25 | 16.50 | 16.50 | -2.94% | 324,814 |
| Jul 29, 2025 | 16.83 | 17.50 | 16.50 | 17.00 | 17.00 | - | 830,599 |
| Jul 28, 2025 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 1,238,831 |
| Jul 25, 2025 | 16.80 | 17.00 | 16.00 | 17.00 | 17.00 | 3.03% | 1,031,044 |
| Jul 24, 2025 | 16.30 | 17.00 | 15.50 | 16.50 | 16.50 | 6.45% | 335,873 |
| Jul 23, 2025 | 16.33 | 17.00 | 15.50 | 15.50 | 15.50 | -4.62% | 1,429,009 |
| Jul 22, 2025 | 16.18 | 17.00 | 15.50 | 16.25 | 16.25 | 1.56% | 929,241 |
| Jul 21, 2025 | 16.50 | 16.50 | 15.00 | 16.00 | 16.00 | - | 802,790 |
| Jul 18, 2025 | 15.70 | 16.10 | 15.00 | 16.00 | 16.00 | 3.23% | 235,758 |
| Jul 17, 2025 | 15.44 | 16.00 | 15.17 | 15.50 | 15.50 | 1.64% | 61,000 |
| Jul 16, 2025 | 15.17 | 15.50 | 15.00 | 15.25 | 15.25 | - | 438,176 |
| Jul 15, 2025 | 15.75 | 15.75 | 15.13 | 15.25 | 15.25 | -1.61% | 90,484 |
| Jul 14, 2025 | 15.56 | 16.00 | 15.17 | 15.50 | 15.50 | -1.59% | 176,251 |
| Jul 11, 2025 | 15.91 | 15.91 | 15.56 | 15.75 | 15.75 | - | 143,110 |
| Jul 10, 2025 | 15.66 | 15.92 | 15.50 | 15.75 | 15.75 | - | 169,188 |
| Jul 9, 2025 | 15.57 | 16.00 | 15.00 | 15.75 | 15.75 | 1.61% | 871,355 |
| Jul 8, 2025 | 15.40 | 16.00 | 15.00 | 15.50 | 15.50 | - | 141,494 |
| Jul 7, 2025 | 15.00 | 15.94 | 14.90 | 15.50 | 15.50 | 1.64% | 269,716 |
| Jul 4, 2025 | 16.44 | 16.50 | 14.82 | 15.25 | 15.25 | -4.69% | 2,042,225 |
| Jul 3, 2025 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | 3.23% | 1,203,474 |
| Jul 2, 2025 | 15.95 | 16.00 | 15.00 | 15.50 | 15.50 | - | 45,238 |
| Jul 1, 2025 | 15.22 | 16.50 | 15.22 | 15.50 | 15.50 | 1.64% | 857,053 |
| Jun 30, 2025 | 15.95 | 16.00 | 15.00 | 15.25 | 15.25 | -3.17% | 845,057 |