Logistics Development Group plc (AIM:LDG)
London · Delayed Price · Currency is GBP · Price in GBX 20.25
+0.50 (2.53%)
Oct 9, 2026, 5:15 PM GMT
AIM:LDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 19.75 | 21.00 | 19.50 | 20.25 | 20.25 | 2.53% | 4,059,278 |
| Oct 8, 2026 | 19.50 | 20.00 | 19.00 | 19.75 | 19.75 | 3.95% | 335,010 |
| Oct 7, 2026 | 19.25 | 19.50 | 18.50 | 19.00 | 19.00 | -2.56% | 265,756 |
| Oct 6, 2026 | 19.00 | 20.50 | 19.00 | 19.50 | 19.50 | -1.27% | 73,150 |
| Oct 5, 2026 | 20.25 | 21.00 | 19.50 | 19.75 | 19.75 | -2.47% | 177,060 |
| Oct 2, 2026 | 20.15 | 21.00 | 19.56 | 20.25 | 20.25 | - | 207,261 |
| Oct 1, 2026 | 21.00 | 21.00 | 19.50 | 20.25 | 20.25 | - | 143,018 |
| Sep 30, 2026 | 20.25 | 20.00 | 19.50 | 20.25 | 20.25 | - | 179,464 |
| Sep 29, 2026 | 20.15 | 21.00 | 19.50 | 20.25 | 20.25 | 1.25% | 464,583 |
| Sep 28, 2026 | 20.25 | 20.50 | 19.50 | 20.00 | 20.00 | - | 150,133 |
| Sep 25, 2026 | 20.24 | 20.29 | 19.85 | 20.00 | 20.00 | 1.27% | 196,139 |
| Sep 24, 2026 | 19.25 | 21.00 | 19.20 | 19.75 | 19.75 | 2.60% | 1,460,698 |
| Sep 23, 2026 | 17.56 | 19.85 | 17.56 | 19.25 | 19.25 | 6.94% | 772,601 |
| Sep 22, 2026 | 17.51 | 17.56 | 17.50 | 18.00 | 18.00 | - | 7,374 |
| Sep 21, 2026 | 18.30 | 19.00 | 17.50 | 18.00 | 18.00 | -2.70% | 333,266 |
| Sep 18, 2026 | 19.00 | 19.00 | 18.00 | 18.50 | 18.50 | - | 13,782 |
| Sep 17, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 2.78% | 75,214 |
| Sep 16, 2026 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | 1.41% | 595,941 |
| Sep 15, 2026 | 18.00 | 19.00 | 17.50 | 17.75 | 17.75 | -4.05% | 1,191,446 |
| Sep 14, 2026 | 18.88 | 19.00 | 18.00 | 18.50 | 18.50 | - | 341,693 |
| Sep 11, 2026 | 18.25 | 19.00 | 18.23 | 18.50 | 18.50 | 1.37% | 68,981 |
| Sep 10, 2026 | 18.50 | 19.00 | 18.30 | 18.25 | 18.25 | -1.35% | 86,426 |
| Sep 9, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 60,201 |
| Sep 8, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 194,751 |
| Sep 7, 2026 | 18.25 | 18.90 | 18.00 | 18.50 | 18.50 | 1.37% | 90,861 |
| Sep 4, 2026 | 18.50 | 18.25 | 18.25 | 18.25 | 18.25 | 1.39% | 494,041 |
| Sep 3, 2026 | 17.75 | 18.50 | 17.50 | 18.00 | 18.00 | 1.41% | 437,360 |
| Sep 2, 2026 | 17.50 | 18.00 | 17.50 | 17.75 | 17.75 | - | 4,054 |
| Sep 1, 2026 | 17.00 | 18.00 | 17.00 | 17.75 | 17.75 | 1.43% | 134,177 |
| Aug 28, 2026 | 18.00 | 18.00 | 17.18 | 17.50 | 17.50 | -2.78% | 898,835 |
| Aug 27, 2026 | 17.60 | 18.50 | 17.50 | 18.00 | 18.00 | - | 2,281 |
| Aug 26, 2026 | 18.00 | 18.50 | 17.50 | 18.00 | 18.00 | - | 14,909 |
| Aug 25, 2026 | 18.50 | 18.50 | 17.60 | 18.00 | 18.00 | -1.37% | 44,856 |
| Aug 24, 2026 | 18.50 | 18.50 | 18.00 | 18.25 | 18.25 | - | 171,919 |
| Aug 21, 2026 | 18.40 | 18.50 | 18.00 | 18.25 | 18.25 | - | 107,571 |
| Aug 20, 2026 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | - | 201,593 |
| Aug 19, 2026 | 18.50 | 18.50 | 18.00 | 18.25 | 18.25 | - | 44,149 |
| Aug 18, 2026 | 18.17 | 18.50 | 18.15 | 18.25 | 18.25 | - | 212,395 |
| Aug 17, 2026 | 18.09 | 18.50 | 18.00 | 18.25 | 18.25 | - | 257,570 |
| Aug 14, 2026 | 17.88 | 18.50 | 17.88 | 18.25 | 18.25 | 1.39% | 132,686 |
| Aug 13, 2026 | 18.38 | 18.50 | 17.88 | 18.00 | 18.00 | - | 87,771 |
| Aug 12, 2026 | 17.75 | 18.06 | 17.50 | 18.00 | 18.00 | 1.41% | 177,484 |
| Aug 11, 2026 | 17.50 | 18.25 | 17.15 | 17.75 | 17.75 | 1.43% | 602,073 |
| Aug 10, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 449,505 |
| Aug 7, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 242,787 |
| Aug 6, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 322,250 |
| Aug 5, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 328,555 |
| Aug 4, 2026 | 17.25 | 17.89 | 17.00 | 17.50 | 17.50 | 1.45% | 455,847 |
| Aug 3, 2026 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | - | 178,747 |
| Jul 31, 2026 | 17.00 | 17.45 | 17.11 | 17.25 | 17.25 | 1.47% | 160,610 |