ID Logistics Group SA (LON:0QAG)
London · Delayed Price · Currency is GBP · Price in EUR 315.00
-9.50 (-2.93%)
At close: Mar 27, 2026
LON:0QAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 320.00 | 320.00 | 315.00 | 315.00 | 315.00 | -2.93% | 1,400 |
| Mar 26, 2026 | 324.50 | 324.50 | 324.50 | 324.50 | 324.50 | -0.61% | - |
| Mar 25, 2026 | 329.00 | 329.00 | 326.00 | 326.50 | 326.50 | 3.49% | 2,021 |
| Mar 24, 2026 | 319.00 | 319.00 | 315.50 | 315.50 | 315.50 | -0.32% | 1,562 |
| Mar 23, 2026 | 300.00 | 316.50 | 291.00 | 316.50 | 316.50 | 2.26% | 14 |
| Mar 20, 2026 | 333.00 | 333.00 | 309.00 | 309.50 | 309.50 | -4.92% | 687 |
| Mar 19, 2026 | 321.00 | 325.50 | 319.50 | 325.50 | 325.50 | -1.21% | 35 |
| Mar 18, 2026 | 325.00 | 332.00 | 325.00 | 329.50 | 329.50 | 1.54% | 1,081 |
| Mar 17, 2026 | 326.50 | 326.50 | 323.00 | 324.50 | 324.50 | -1.52% | 2,702 |
| Mar 16, 2026 | 330.00 | 332.00 | 327.00 | 329.50 | 329.50 | -0.45% | 307 |
| Mar 13, 2026 | 342.00 | 342.00 | 328.00 | 331.00 | 331.00 | -7.54% | 40 |
| Mar 12, 2026 | 373.00 | 373.00 | 354.50 | 358.00 | 358.00 | -5.04% | 6 |
| Mar 11, 2026 | 382.50 | 382.50 | 377.00 | 377.00 | 377.00 | 4.14% | - |
| Mar 9, 2026 | 367.00 | 367.00 | 362.00 | 362.00 | 362.00 | -3.21% | 342 |
| Mar 6, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -1.84% | - |
| Mar 5, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | -1.30% | 1 |
| Mar 4, 2026 | 379.50 | 386.00 | 379.50 | 386.00 | 386.00 | - | 1 |
| Mar 3, 2026 | 381.50 | 386.00 | 381.50 | 386.00 | 386.00 | -2.24% | - |
| Mar 2, 2026 | 389.50 | 398.00 | 388.00 | 394.84 | 394.84 | -2.02% | 572 |
| Feb 27, 2026 | 401.00 | 403.00 | 401.00 | 403.00 | 403.00 | 2.28% | 2 |
| Feb 26, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0.13% | - |
| Feb 25, 2026 | 397.00 | 397.00 | 393.50 | 393.50 | 393.50 | -1.75% | - |
| Feb 24, 2026 | 398.00 | 401.00 | 398.00 | 400.50 | 400.50 | -0.37% | 298 |
| Feb 23, 2026 | 402.00 | 402.00 | 401.50 | 402.00 | 402.00 | -0.12% | - |
| Feb 20, 2026 | 402.50 | 402.50 | 402.50 | 402.50 | 402.50 | -0.49% | 1 |
| Feb 19, 2026 | 404.50 | 404.50 | 404.50 | 404.50 | 404.50 | 0.15% | 1 |
| Feb 18, 2026 | 395.00 | 403.90 | 395.00 | 403.90 | 403.90 | 2.77% | 228 |
| Feb 17, 2026 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | -0.51% | - |
| Feb 16, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0.89% | - |
| Feb 13, 2026 | 389.50 | 391.50 | 389.50 | 391.50 | 391.50 | -2.49% | 547 |
| Feb 11, 2026 | 412.00 | 412.00 | 400.00 | 401.50 | 401.50 | -2.43% | 15 |
| Feb 10, 2026 | 407.50 | 411.50 | 407.50 | 411.50 | 411.50 | 1.86% | - |
| Feb 6, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0.87% | - |
| Feb 5, 2026 | 397.50 | 400.50 | 397.50 | 400.50 | 400.50 | -0.25% | - |
| Feb 4, 2026 | 406.00 | 406.00 | 401.50 | 401.50 | 401.50 | -2.07% | 182 |
| Feb 3, 2026 | 410.50 | 412.00 | 410.00 | 410.00 | 410.00 | - | - |
| Feb 2, 2026 | 410.00 | 415.00 | 409.50 | 410.00 | 410.00 | -1.20% | 2 |
| Jan 30, 2026 | 421.50 | 421.50 | 414.50 | 415.00 | 415.00 | -0.60% | 6 |
| Jan 29, 2026 | 420.00 | 420.00 | 415.00 | 417.50 | 417.50 | 0.24% | - |
| Jan 28, 2026 | 417.00 | 421.00 | 416.50 | 416.50 | 416.50 | -0.24% | 2 |
| Jan 27, 2026 | 430.00 | 434.50 | 411.00 | 417.50 | 417.50 | -0.95% | 7 |
| Jan 26, 2026 | 419.00 | 421.50 | 414.00 | 421.50 | 421.50 | 0.48% | 4 |
| Jan 23, 2026 | 419.50 | 419.50 | 419.50 | 419.50 | 419.50 | 0.48% | 1 |
| Jan 22, 2026 | 419.50 | 419.50 | 417.50 | 417.50 | 417.50 | 1.58% | - |
| Jan 21, 2026 | 419.00 | 419.00 | 408.50 | 411.00 | 411.00 | -1.56% | 1 |
| Jan 20, 2026 | 413.50 | 417.50 | 413.50 | 417.50 | 417.50 | -1.76% | 57 |
| Jan 19, 2026 | 428.50 | 428.50 | 425.00 | 425.00 | 425.00 | -2.75% | 21 |
| Jan 16, 2026 | 437.50 | 437.50 | 437.00 | 437.00 | 437.00 | 0.69% | 1 |
| Jan 15, 2026 | 434.50 | 434.50 | 434.00 | 434.00 | 434.00 | 0.35% | 6 |
| Jan 14, 2026 | 431.50 | 432.50 | 430.50 | 432.50 | 432.50 | -0.23% | 13 |