Logistics Development Group plc (AIM:LDG)
London · Delayed Price · Currency is GBP · Price in GBX 14.00
-0.25 (-1.75%)
May 28, 2026, 4:41 PM GMT
AIM:LDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 69,314 |
| May 26, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | -1.72% | 58,210 |
| May 22, 2026 | 14.25 | 14.50 | 14.00 | 14.50 | 14.50 | 1.75% | 13,234 |
| May 21, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 254,308 |
| May 20, 2026 | 14.25 | 14.16 | 14.03 | 14.25 | 14.25 | - | 229,936 |
| May 19, 2026 | 14.50 | 15.00 | 14.00 | 14.25 | 14.25 | -1.72% | 284,253 |
| May 18, 2026 | 14.00 | 14.90 | 13.50 | 14.50 | 14.50 | 3.57% | 128,580 |
| May 15, 2026 | 14.00 | 14.40 | 13.95 | 14.00 | 14.00 | - | 259,038 |
| May 14, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 61,722 |
| May 13, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 47,280 |
| May 12, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | -3.45% | 135,918 |
| May 11, 2026 | 14.00 | 14.50 | 13.50 | 14.50 | 14.50 | 3.57% | 346,887 |
| May 8, 2026 | 14.00 | 14.29 | 13.91 | 14.00 | 14.00 | - | 24,789 |
| May 7, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 159,028 |
| May 6, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 52,632 |
| May 5, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 50,377 |
| May 1, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 553,734 |
| Apr 30, 2026 | 14.00 | 14.50 | 13.90 | 14.00 | 14.00 | - | 93,064 |
| Apr 29, 2026 | 14.00 | 13.90 | 13.86 | 14.00 | 14.00 | - | 263,913 |
| Apr 28, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 8,406 |
| Apr 27, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 197,516 |
| Apr 24, 2026 | 14.00 | 14.50 | 13.77 | 14.00 | 14.00 | - | 283,098 |
| Apr 23, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 122,657 |
| Apr 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 21, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 135,463 |
| Apr 20, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 114,280 |
| Apr 17, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 32,565 |
| Apr 16, 2026 | 14.00 | 14.40 | 13.50 | 14.00 | 14.00 | - | 53,092 |
| Apr 15, 2026 | 14.00 | 14.40 | 14.35 | 14.00 | 14.00 | - | 13,248 |
| Apr 14, 2026 | 14.00 | 14.50 | 13.58 | 14.00 | 14.00 | - | 244,558 |
| Apr 13, 2026 | 14.00 | 14.50 | 13.58 | 14.00 | 14.00 | - | 13,003 |
| Apr 10, 2026 | 14.00 | 14.50 | 13.55 | 14.00 | 14.00 | - | 166,669 |
| Apr 9, 2026 | 14.00 | 14.50 | 13.58 | 14.00 | 14.00 | - | 27,542 |
| Apr 8, 2026 | 13.75 | 14.50 | 13.50 | 14.00 | 14.00 | 1.82% | 136,738 |
| Apr 7, 2026 | 13.75 | 14.00 | 13.52 | 13.75 | 13.75 | - | 8,577 |
| Apr 2, 2026 | 14.00 | 14.50 | 13.50 | 13.75 | 13.75 | -1.79% | 199,360 |
| Apr 1, 2026 | 13.75 | 14.50 | 13.50 | 14.00 | 14.00 | 1.82% | 545,888 |
| Mar 31, 2026 | 14.25 | 14.50 | 13.64 | 13.75 | 13.75 | -3.51% | 83,035 |
| Mar 30, 2026 | 14.50 | 15.00 | 14.00 | 14.25 | 14.25 | -1.72% | 165,693 |
| Mar 27, 2026 | 14.25 | 15.00 | 14.00 | 14.50 | 14.50 | 1.75% | 85,563 |
| Mar 26, 2026 | 14.25 | 14.50 | 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 |