ID Logistics Group SA (LON:0QAG)
London · Delayed Price · Currency is GBP · Price in EUR 385.50
+4.50 (1.18%)
Jun 3, 2026, 1:14 PM GMT
LON:0QAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 379.50 | 385.00 | 371.00 | 381.00 | 381.00 | -0.52% | 1,550 |
| Jun 1, 2026 | 385.00 | 385.50 | 383.00 | 383.00 | 383.00 | 0.92% | 104 |
| May 29, 2026 | 383.00 | 383.00 | 379.50 | 379.50 | 379.50 | 1.74% | 276 |
| May 28, 2026 | 370.00 | 373.00 | 370.00 | 373.00 | 373.00 | 0.81% | - |
| May 27, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0.54% | 1 |
| May 26, 2026 | 363.00 | 368.00 | 363.00 | 368.00 | 368.00 | -0.27% | 1 |
| May 25, 2026 | 367.50 | 369.00 | 367.50 | 369.00 | 369.00 | 0.14% | 1 |
| May 22, 2026 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | 1.80% | - |
| May 21, 2026 | 361.50 | 362.00 | 361.50 | 362.00 | 362.00 | 0.56% | 5 |
| May 20, 2026 | 355.00 | 360.00 | 355.00 | 360.00 | 360.00 | 1.69% | 15 |
| May 19, 2026 | 357.00 | 357.00 | 354.00 | 354.00 | 354.00 | 2.31% | - |
| May 18, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -1.56% | - |
| May 15, 2026 | 352.00 | 354.50 | 351.50 | 351.50 | 351.50 | -0.99% | 355 |
| May 14, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 1.28% | 3 |
| May 13, 2026 | 351.25 | 351.25 | 350.50 | 350.50 | 350.50 | -0.28% | 201 |
| May 11, 2026 | 349.00 | 351.50 | 341.50 | 351.50 | 351.50 | -0.42% | 1,003 |
| May 8, 2026 | 356.00 | 356.00 | 353.00 | 353.00 | 353.00 | -1.40% | 2 |
| May 7, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -2.45% | 2,005 |
| May 6, 2026 | 365.50 | 369.00 | 365.50 | 367.00 | 367.00 | 6.07% | 5 |
| May 5, 2026 | 354.00 | 354.00 | 346.00 | 346.00 | 346.00 | -3.22% | 423 |
| May 4, 2026 | 364.00 | 370.50 | 357.50 | 357.50 | 357.50 | -0.28% | 1 |
| Apr 30, 2026 | 355.50 | 360.00 | 345.00 | 358.50 | 358.50 | -1.51% | 630 |
| Apr 29, 2026 | 363.00 | 364.00 | 363.00 | 364.00 | 364.00 | 1.96% | - |
| Apr 28, 2026 | 361.00 | 361.00 | 357.00 | 357.00 | 357.00 | - | 1 |
| Apr 27, 2026 | 357.00 | 361.00 | 357.00 | 357.00 | 357.00 | -0.56% | 2 |
| Apr 24, 2026 | 348.50 | 359.50 | 348.50 | 359.00 | 359.00 | -0.28% | 401 |
| Apr 23, 2026 | 351.50 | 360.00 | 342.00 | 360.00 | 360.00 | 6.35% | 35 |
| Apr 22, 2026 | 339.00 | 339.00 | 338.50 | 338.50 | 338.50 | -1.31% | 2 |
| Apr 21, 2026 | 348.00 | 348.00 | 340.50 | 343.00 | 343.00 | - | 8,423 |
| Apr 20, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 1.03% | 3 |
| Apr 17, 2026 | 338.00 | 344.00 | 338.00 | 339.50 | 339.50 | 0.44% | 1 |
| Apr 16, 2026 | 334.50 | 339.50 | 334.50 | 338.00 | 338.00 | 0.45% | 15 |
| Apr 15, 2026 | 343.00 | 344.00 | 336.50 | 336.50 | 336.50 | -1.32% | 16,024 |
| Apr 14, 2026 | 337.00 | 348.00 | 337.00 | 341.00 | 341.00 | 1.34% | 208 |
| Apr 13, 2026 | 332.00 | 338.00 | 331.50 | 336.50 | 336.50 | -2.04% | 252 |
| Apr 10, 2026 | 340.50 | 346.50 | 340.50 | 343.50 | 343.50 | 1.48% | 13 |
| Apr 9, 2026 | 333.00 | 338.50 | 333.00 | 338.50 | 338.50 | -1.81% | 2 |
| Apr 8, 2026 | 343.00 | 346.00 | 343.00 | 344.75 | 344.75 | 3.84% | 207 |
| Apr 7, 2026 | 327.50 | 332.00 | 325.50 | 332.00 | 332.00 | 3.11% | 653 |
| Apr 2, 2026 | 329.00 | 329.00 | 322.00 | 322.00 | 322.00 | -3.45% | 2 |
| Apr 1, 2026 | 333.50 | 333.50 | 330.00 | 333.50 | 333.50 | 4.55% | 1,681 |
| Mar 31, 2026 | 320.50 | 321.50 | 319.00 | 319.00 | 319.00 | -0.16% | 3 |
| Mar 30, 2026 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | 1.43% | 1 |
| 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 |