Logistics Development Group plc (AIM:LDG)
London · Delayed Price · Currency is GBP · Price in GBX 17.60
-0.65 (-3.56%)
Aug 25, 2026, 3:55 PM GMT
AIM:LDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | - | 592,682 |
| Jul 29, 2026 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | - | 230,908 |
| Jul 28, 2026 | 17.00 | 17.00 | 16.50 | 17.00 | 17.00 | - | 23,600 |
| Jul 27, 2026 | 17.01 | 17.50 | 16.50 | 17.00 | 17.00 | - | 97,443 |
| Jul 24, 2026 | 16.50 | 17.50 | 16.50 | 17.00 | 17.00 | 1.49% | 655,866 |
| Jul 23, 2026 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | - | 194,435 |
| Jul 22, 2026 | 16.75 | 16.80 | 16.50 | 16.75 | 16.75 | - | 145,470 |
| Jul 21, 2026 | 16.75 | 16.90 | 16.50 | 16.75 | 16.75 | - | 202,209 |
| Jul 20, 2026 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | - | 115,369 |
| Jul 17, 2026 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | -0.59% | 380,919 |
| Jul 16, 2026 | 15.75 | 17.50 | 15.75 | 16.85 | 16.85 | 9.77% | 2,737,525 |
| Jul 15, 2026 | 15.25 | 16.20 | 15.00 | 15.35 | 15.35 | 0.66% | 2,608,025 |
| Jul 14, 2026 | 15.00 | 15.50 | 14.50 | 15.25 | 15.25 | 1.67% | 616,312 |
| Jul 13, 2026 | 14.70 | 15.50 | 14.50 | 15.00 | 15.00 | - | 607,509 |
| Jul 10, 2026 | 15.00 | 15.20 | 14.50 | 15.00 | 15.00 | - | 389,939 |
| Jul 9, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 133,066 |
| Jul 8, 2026 | 15.00 | 15.30 | 14.78 | 15.00 | 15.00 | - | 85,229 |
| Jul 7, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 212,667 |
| Jul 6, 2026 | 14.75 | 15.50 | 14.50 | 15.00 | 15.00 | 1.69% | 970,188 |
| Jul 3, 2026 | 14.25 | 15.00 | 14.00 | 14.75 | 14.75 | 3.51% | 156,799 |
| Jul 2, 2026 | 14.25 | 15.00 | 14.00 | 14.25 | 14.25 | - | 437,024 |
| Jul 1, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 135,844 |
| Jun 30, 2026 | 14.00 | 14.50 | 13.88 | 14.25 | 14.25 | 1.79% | 42,000 |
| Jun 29, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 11,222 |
| Jun 26, 2026 | 14.00 | 14.49 | 13.50 | 14.00 | 14.00 | - | 75,204 |
| Jun 25, 2026 | 14.00 | 14.50 | 13.78 | 14.00 | 14.00 | - | 12,527 |
| Jun 24, 2026 | 14.00 | 13.75 | 13.50 | 14.00 | 14.00 | - | 269 |
| Jun 23, 2026 | 14.00 | 14.28 | 13.50 | 14.00 | 14.00 | - | 53,880 |
| Jun 22, 2026 | 13.75 | 14.17 | 13.50 | 14.00 | 14.00 | 1.82% | 161,166 |
| Jun 19, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 956,082 |
| Jun 18, 2026 | 13.75 | 13.89 | 13.50 | 13.75 | 13.75 | - | 100,064 |
| Jun 17, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 26,092 |