Logistics Development Group plc (AIM:LDG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 21.75
0.00 (0.00%)
Oct 30, 2026, 4:23 PM GMT
AIM:LDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 21.50 | 22.00 | 21.50 | 21.75 | 21.75 | - | 106,640 |
| Oct 29, 2026 | 21.75 | 22.00 | 21.50 | 21.75 | 21.75 | - | 379,457 |
| Oct 28, 2026 | 21.75 | 22.00 | 21.56 | 21.75 | 21.75 | - | 128,188 |
| Oct 27, 2026 | 21.50 | 22.00 | 21.00 | 21.75 | 21.75 | 1.16% | 130,830 |
| Oct 26, 2026 | 22.00 | 22.50 | 21.00 | 21.50 | 21.50 | -2.27% | 437,827 |
| Oct 23, 2026 | 22.50 | 23.00 | 21.50 | 22.00 | 22.00 | -2.65% | 206,585 |
| Oct 22, 2026 | 22.00 | 22.70 | 21.50 | 22.60 | 22.60 | 2.73% | 274,346 |
| Oct 21, 2026 | 22.00 | 22.50 | 21.50 | 22.00 | 22.00 | 1.15% | 378,234 |
| Oct 20, 2026 | 22.50 | 24.00 | 21.75 | 21.75 | 21.75 | -3.33% | 2,340,103 |
| Oct 19, 2026 | 21.00 | 23.00 | 21.00 | 22.50 | 22.50 | 7.14% | 920,849 |
| Oct 16, 2026 | 21.00 | 21.50 | 20.50 | 21.00 | 21.00 | - | 425,300 |
| Oct 15, 2026 | 20.25 | 21.50 | 20.00 | 21.00 | 21.00 | 3.70% | 390,111 |
| Oct 14, 2026 | 20.25 | 20.50 | 20.08 | 20.25 | 20.25 | - | 105,666 |
| Oct 13, 2026 | 20.25 | 20.50 | 20.00 | 20.25 | 20.25 | - | 155,802 |
| Oct 12, 2026 | 20.25 | 21.00 | 19.50 | 20.25 | 20.25 | - | 899,317 |
| 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 | 19.75 | 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 | 20.25 | 21.00 | 19.56 | 20.25 | 20.25 | - | 207,261 |
| Oct 1, 2026 | 20.25 | 21.00 | 19.50 | 20.25 | 20.25 | - | 143,017 |
| Sep 30, 2026 | 20.25 | 20.00 | 19.50 | 20.25 | 20.25 | - | 179,464 |
| Sep 29, 2026 | 20.50 | 21.00 | 19.50 | 20.25 | 20.25 | 1.25% | 464,582 |
| Sep 28, 2026 | 20.00 | 20.50 | 19.50 | 20.00 | 20.00 | - | 150,133 |
| Sep 25, 2026 | 20.00 | 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 | 18.00 | 19.85 | 17.56 | 19.25 | 19.25 | 6.94% | 1,650,210 |
| Sep 22, 2026 | 18.00 | 17.56 | 17.50 | 18.00 | 18.00 | - | 7,374 |
| Sep 21, 2026 | 18.50 | 19.00 | 17.50 | 18.00 | 18.00 | -2.70% | 333,267 |
| Sep 18, 2026 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | - | 13,782 |
| Sep 17, 2026 | 18.00 | 19.00 | 18.00 | 18.50 | 18.50 | 2.78% | 75,213 |
| Sep 16, 2026 | 17.75 | 18.50 | 18.00 | 18.00 | 18.00 | 1.41% | 645,941 |
| Sep 15, 2026 | 18.50 | 19.00 | 17.50 | 17.75 | 17.75 | -4.05% | 1,191,446 |
| Sep 14, 2026 | 18.50 | 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 | 18.00 | 19.00 | 18.00 | 18.25 | 18.25 | 1.39% | 494,040 |
| Sep 3, 2026 | 17.75 | 18.50 | 17.50 | 18.00 | 18.00 | 1.41% | 437,360 |
| Sep 2, 2026 | 17.75 | 18.00 | 17.50 | 17.75 | 17.75 | - | 4,054 |
| Sep 1, 2026 | 17.50 | 18.00 | 17.00 | 17.75 | 17.75 | 1.43% | 234,178 |
| Aug 28, 2026 | 18.00 | 18.00 | 17.18 | 17.50 | 17.50 | -2.78% | 898,835 |
| Aug 27, 2026 | 18.00 | 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 | 18.25 | 18.50 | 17.60 | 18.00 | 18.00 | -1.37% | 44,856 |
| Aug 24, 2026 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | - | 171,918 |
| Aug 21, 2026 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | - | 107,571 |