ID Logistics Group SA (LON:0QAG)
London · Delayed Price · Currency is GBP · Price in EUR 408.50
-1.50 (-0.37%)
Dec 31, 2025, 11:23 AM BST
ID Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 413.50 | 413.50 | 407.50 | 408.50 | 408.50 | -0.37% | 21 |
| Dec 30, 2025 | 409.50 | 411.00 | 409.50 | 410.00 | 410.00 | 1.49% | - |
| Dec 29, 2025 | 403.00 | 404.00 | 401.00 | 404.00 | 404.00 | 0.62% | 470 |
| Dec 24, 2025 | 403.50 | 403.50 | 401.50 | 401.50 | 401.50 | -0.86% | 524 |
| Dec 23, 2025 | 405.50 | 407.00 | 404.00 | 405.00 | 405.00 | 1.00% | 5 |
| Dec 22, 2025 | 402.00 | 407.00 | 400.00 | 401.00 | 401.00 | 0.25% | 6 |
| Dec 19, 2025 | 398.50 | 400.00 | 398.50 | 400.00 | 400.00 | 1.78% | - |
| Dec 18, 2025 | 399.00 | 399.00 | 393.00 | 393.00 | 393.00 | -0.76% | - |
| Dec 17, 2025 | 391.50 | 396.00 | 391.50 | 396.00 | 396.00 | -0.88% | 5 |
| Dec 16, 2025 | 395.00 | 399.50 | 395.00 | 399.50 | 399.50 | 1.40% | 240 |
| Dec 15, 2025 | 396.50 | 396.50 | 394.00 | 394.00 | 394.00 | -0.51% | - |
| Dec 12, 2025 | 395.00 | 398.50 | 395.00 | 396.00 | 396.00 | 1.15% | 742 |
| Dec 11, 2025 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | 2.35% | - |
| Dec 9, 2025 | 380.50 | 382.50 | 380.50 | 382.50 | 382.50 | - | - |
| Dec 8, 2025 | 386.50 | 387.00 | 378.50 | 382.50 | 382.50 | -1.29% | 27 |
| Dec 5, 2025 | 387.00 | 387.50 | 386.00 | 387.50 | 387.50 | -0.13% | - |
| Dec 4, 2025 | 382.50 | 388.00 | 382.50 | 388.00 | 388.00 | 1.31% | - |
| Dec 3, 2025 | 390.00 | 390.00 | 383.00 | 383.00 | 383.00 | -0.91% | - |
| Dec 1, 2025 | 382.00 | 386.50 | 381.50 | 386.50 | 386.50 | 1.27% | 105 |
| Nov 27, 2025 | 379.50 | 381.65 | 378.50 | 381.65 | 381.65 | 2.18% | 379 |
| Nov 26, 2025 | 371.00 | 373.50 | 370.00 | 373.50 | 373.50 | 0.67% | 75 |
| Nov 25, 2025 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | -0.13% | - |
| Nov 24, 2025 | 371.00 | 371.50 | 370.00 | 371.50 | 371.50 | -0.13% | 21,788 |
| Nov 21, 2025 | 367.00 | 372.00 | 367.00 | 372.00 | 372.00 | 0.54% | 9 |
| Nov 20, 2025 | 377.50 | 377.50 | 370.00 | 370.00 | 370.00 | -0.94% | - |
| Nov 19, 2025 | 374.00 | 374.00 | 372.50 | 373.50 | 373.50 | -0.93% | 322 |
| Nov 18, 2025 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | -0.26% | - |
| Nov 17, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 1.48% | - |
| Nov 14, 2025 | 379.00 | 379.00 | 372.50 | 372.50 | 372.50 | -2.74% | 88 |
| Nov 13, 2025 | 384.00 | 384.00 | 383.00 | 383.00 | 383.00 | -0.78% | 405 |
| Nov 12, 2025 | 384.00 | 386.00 | 384.00 | 386.00 | 386.00 | 1.71% | 216 |
| Nov 11, 2025 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | -0.65% | - |
| Nov 10, 2025 | 379.50 | 382.00 | 379.50 | 382.00 | 382.00 | 1.73% | - |
| Nov 7, 2025 | 376.50 | 376.50 | 372.50 | 375.50 | 375.50 | -2.59% | 7 |
| Nov 5, 2025 | 384.50 | 385.50 | 384.50 | 385.50 | 385.50 | 1.18% | 3 |
| Nov 4, 2025 | 381.00 | 390.00 | 374.00 | 381.00 | 381.00 | -2.18% | 27 |
| Nov 3, 2025 | 394.50 | 394.50 | 389.50 | 389.50 | 389.50 | -1.26% | 303 |
| Oct 31, 2025 | 393.50 | 394.47 | 393.50 | 394.47 | 394.47 | 1.67% | 802 |
| Oct 30, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | -1.65% | - |
| Oct 29, 2025 | 396.00 | 396.50 | 394.00 | 394.50 | 394.50 | -0.13% | 1,007 |
| Oct 28, 2025 | 394.00 | 396.00 | 394.00 | 395.00 | 395.00 | 0.13% | 4,242 |
| Oct 27, 2025 | 400.00 | 400.00 | 394.50 | 394.50 | 394.50 | -0.69% | 23 |
| Oct 24, 2025 | 398.50 | 398.50 | 397.25 | 397.25 | 397.25 | -0.06% | 101 |
| Oct 23, 2025 | 402.00 | 405.00 | 397.50 | 397.50 | 397.50 | 1.15% | 110 |
| Oct 22, 2025 | 396.00 | 397.50 | 393.00 | 393.00 | 393.00 | 1.55% | 161 |
| Oct 21, 2025 | 388.00 | 388.00 | 387.00 | 387.00 | 387.00 | -0.77% | 10 |
| Oct 20, 2025 | 389.00 | 390.00 | 389.00 | 390.00 | 390.00 | 3.59% | 612 |
| Oct 17, 2025 | 377.50 | 377.50 | 376.50 | 376.50 | 376.50 | -0.92% | - |
| Oct 16, 2025 | 380.50 | 380.50 | 380.00 | 380.00 | 380.00 | -0.78% | - |
| Oct 15, 2025 | 386.50 | 386.50 | 383.00 | 383.00 | 383.00 | 1.32% | 770 |