Logistics Development Group plc (AIM:LDG)
London
· Delayed Price · Currency is GBP · Price in GBX 15.10
0.00 (0.00%)
At close: Dec 5, 2025
AIM:LDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.10 | 15.50 | 14.70 | 15.10 | 15.10 | - | 49,383 |
| Dec 4, 2025 | 15.10 | 15.50 | 14.70 | 15.10 | 15.10 | - | 63,396 |
| Dec 3, 2025 | 15.10 | 15.50 | 14.70 | 15.10 | 15.10 | - | 52,925 |
| Dec 2, 2025 | 15.10 | 15.50 | 14.70 | 15.10 | 15.10 | - | 122,297 |
| Dec 1, 2025 | 15.25 | 15.50 | 14.70 | 15.10 | 15.10 | -0.98% | 480,977 |
| Nov 28, 2025 | 14.35 | 15.50 | 14.20 | 15.25 | 15.25 | 6.27% | 855,614 |
| Nov 27, 2025 | 14.35 | 14.50 | 14.20 | 14.35 | 14.35 | - | 114,202 |
| Nov 26, 2025 | 14.35 | 14.45 | 14.20 | 14.35 | 14.35 | - | 1,159,681 |
| Nov 25, 2025 | 14.30 | 14.50 | 14.20 | 14.35 | 14.35 | 2.50% | 276,687 |
| Nov 24, 2025 | 14.35 | 14.50 | 14.00 | 14.00 | 14.00 | -1.41% | 74,380 |
| Nov 21, 2025 | 14.25 | 14.50 | 14.00 | 14.20 | 14.20 | -0.35% | 167,471 |
| Nov 20, 2025 | 14.25 | 14.00 | 14.00 | 14.25 | 14.25 | 1.79% | 76,042 |
| Nov 19, 2025 | 14.25 | 14.18 | 14.00 | 14.00 | 14.00 | -1.75% | 148,420 |
| Nov 18, 2025 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 83,140 |
| Nov 17, 2025 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 128,205 |
| Nov 14, 2025 | 14.25 | 14.01 | 14.00 | 14.25 | 14.25 | 1.79% | 270,945 |
| Nov 13, 2025 | 14.25 | 14.49 | 14.00 | 14.00 | 14.00 | - | 232,457 |
| Nov 12, 2025 | 14.25 | 14.50 | 14.00 | 14.00 | 14.00 | -1.75% | 517,315 |
| Nov 11, 2025 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 3,735 |
| Nov 10, 2025 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 219,812 |
| Nov 7, 2025 | 14.25 | 14.20 | 14.00 | 14.25 | 14.25 | 0.35% | 94,557 |
| Nov 6, 2025 | 14.00 | 14.75 | 14.00 | 14.20 | 14.20 | 1.43% | 817,158 |
| Nov 5, 2025 | 13.75 | 14.50 | 13.50 | 14.00 | 14.00 | - | 232,338 |
| Nov 4, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 84,052 |
| Nov 3, 2025 | 13.75 | 14.49 | 13.50 | 14.00 | 14.00 | 1.82% | 157,483 |
| Oct 31, 2025 | 14.00 | 14.00 | 13.50 | 13.75 | 13.75 | -1.79% | 577,857 |
| Oct 30, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 148,001 |
| Oct 29, 2025 | 14.00 | 14.20 | 13.50 | 14.00 | 14.00 | - | 134,209 |
| Oct 28, 2025 | 14.00 | 14.50 | 13.66 | 14.00 | 14.00 | - | 323,809 |
| Oct 27, 2025 | 14.25 | 14.50 | 14.00 | 14.00 | 14.00 | -1.75% | 162,463 |
| Oct 24, 2025 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 45,623 |
| Oct 23, 2025 | 14.25 | 14.50 | 14.09 | 14.25 | 14.25 | - | 126,720 |
| Oct 22, 2025 | 14.25 | 14.50 | 14.25 | 14.25 | 14.25 | - | 114,011 |
| Oct 21, 2025 | 14.50 | 15.00 | 14.00 | 14.25 | 14.25 | -1.72% | 123,647 |
| Oct 20, 2025 | 14.75 | 15.50 | 14.00 | 14.50 | 14.50 | -1.69% | 113,646 |
| Oct 17, 2025 | 14.75 | 15.50 | 14.13 | 14.75 | 14.75 | - | 15,670 |
| Oct 16, 2025 | 14.75 | 15.50 | 14.00 | 14.75 | 14.75 | -1.01% | 43,118 |
| Oct 15, 2025 | 14.75 | 15.50 | 14.50 | 14.90 | 14.90 | 1.02% | 150,796 |
| Oct 14, 2025 | 15.00 | 15.50 | 14.50 | 14.75 | 14.75 | -1.67% | 51,045 |
| Oct 13, 2025 | 14.75 | 15.00 | 14.50 | 15.00 | 15.00 | 1.69% | 234,618 |
| Oct 10, 2025 | 14.75 | 15.00 | 14.55 | 14.75 | 14.75 | - | 125,918 |
| Oct 9, 2025 | 15.00 | 15.50 | 14.50 | 14.75 | 14.75 | -1.67% | 531,451 |
| Oct 8, 2025 | 15.00 | 15.50 | 14.70 | 15.00 | 15.00 | 2.04% | 194,331 |
| Oct 7, 2025 | 15.25 | 15.50 | 14.50 | 14.70 | 14.70 | -3.61% | 710,900 |
| Oct 6, 2025 | 15.50 | 16.00 | 15.00 | 15.25 | 15.25 | -1.61% | 600,934 |
| Oct 3, 2025 | 15.50 | 16.00 | 14.70 | 15.50 | 15.50 | - | 121,079 |
| Oct 2, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 74,223 |
| Oct 1, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 366,057 |
| Sep 30, 2025 | 15.75 | 16.00 | 15.00 | 15.50 | 15.50 | -4.91% | 147,979 |
| Sep 29, 2025 | 15.50 | 16.30 | 15.00 | 16.30 | 16.30 | 6.19% | 582,121 |
| Sep 26, 2025 | 15.00 | 15.70 | 14.31 | 15.35 | 15.35 | 2.33% | 520,887 |
| Sep 25, 2025 | 14.60 | 15.50 | 14.20 | 15.00 | 15.00 | 2.74% | 390,559 |
| Sep 24, 2025 | 14.60 | 15.00 | 13.90 | 14.60 | 14.60 | - | 125,360 |
| Sep 23, 2025 | 14.60 | 15.00 | 14.20 | 14.60 | 14.60 | - | 74,957 |
| Sep 22, 2025 | 14.60 | 15.00 | 14.20 | 14.60 | 14.60 | - | 13,590 |
| Sep 19, 2025 | 14.60 | 15.00 | 14.20 | 14.60 | 14.60 | - | 173,478 |
| Sep 18, 2025 | 14.60 | 15.00 | 14.20 | 14.60 | 14.60 | - | 150,428 |
| Sep 17, 2025 | 14.60 | 14.77 | 14.00 | 14.60 | 14.60 | - | 168,422 |
| Sep 16, 2025 | 14.60 | 14.78 | 14.20 | 14.60 | 14.60 | - | 105,560 |
| Sep 15, 2025 | 14.60 | 15.00 | 14.20 | 14.60 | 14.60 | - | 107,459 |
| Sep 12, 2025 | 14.60 | 15.00 | 14.20 | 14.60 | 14.60 | 0.69% | 57,545 |
| Sep 11, 2025 | 14.75 | 15.00 | 14.23 | 14.50 | 14.50 | -1.69% | 358,409 |
| Sep 10, 2025 | 14.60 | 15.00 | 14.50 | 14.75 | 14.75 | 1.03% | 302,360 |
| Sep 9, 2025 | 14.60 | 14.56 | 14.20 | 14.60 | 14.60 | - | 2,425 |
| Sep 8, 2025 | 14.60 | 15.00 | 14.20 | 14.60 | 14.60 | -1.35% | 460,162 |
| Sep 5, 2025 | 14.60 | 15.00 | 14.35 | 14.80 | 14.80 | - | 87,742 |
| Sep 4, 2025 | 14.60 | 15.00 | 14.20 | 14.80 | 14.80 | 1.37% | 1,311,835 |
| Sep 3, 2025 | 15.00 | 15.00 | 14.50 | 14.60 | 14.60 | -2.67% | 279,853 |
| Sep 2, 2025 | 14.25 | 15.00 | 14.26 | 15.00 | 15.00 | 5.26% | 3,780,201 |
| Sep 1, 2025 | 14.85 | 15.20 | 14.25 | 14.25 | 14.25 | -4.04% | 375,405 |
| Aug 29, 2025 | 15.00 | 15.20 | 14.50 | 14.85 | 14.85 | 4.21% | 958,529 |
| Aug 28, 2025 | 15.25 | 15.50 | 14.00 | 14.25 | 14.25 | -6.56% | 1,601,143 |
| Aug 27, 2025 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 228,717 |
| Aug 26, 2025 | 15.25 | 15.50 | 14.80 | 15.25 | 15.25 | - | 173,797 |
| Aug 22, 2025 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 193,438 |
| Aug 21, 2025 | 15.75 | 16.00 | 15.00 | 15.25 | 15.25 | -3.17% | 193,666 |
| Aug 20, 2025 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | - | 56,009 |
| Aug 19, 2025 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | - | 5,455 |
| Aug 18, 2025 | 16.00 | 16.50 | 15.50 | 15.75 | 15.75 | -1.56% | 148,213 |
| Aug 15, 2025 | 16.00 | 16.50 | 15.55 | 16.00 | 16.00 | - | 204,422 |
| Aug 14, 2025 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | - | 77,228 |
| Aug 13, 2025 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | - | 321,033 |
| Aug 12, 2025 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | - | 271,439 |
| Aug 11, 2025 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | - | 274,402 |
| Aug 8, 2025 | 16.00 | 16.50 | 15.55 | 16.00 | 16.00 | -1.54% | 126,245 |
| Aug 7, 2025 | 16.00 | 16.50 | 16.00 | 16.25 | 16.25 | 1.56% | 101,870 |
| Aug 6, 2025 | 16.50 | 17.00 | 15.95 | 16.00 | 16.00 | -3.03% | 587,311 |
| Aug 5, 2025 | 17.00 | 17.50 | 16.15 | 16.50 | 16.50 | -0.60% | 73,301 |
| Aug 4, 2025 | 16.25 | 17.00 | 16.00 | 16.60 | 16.60 | 2.15% | 272,787 |
| Aug 1, 2025 | 16.75 | 17.00 | 16.07 | 16.25 | 16.25 | -2.99% | 2,797,222 |
| Jul 31, 2025 | 16.50 | 17.30 | 16.50 | 16.75 | 16.75 | 1.52% | 211,571 |
| Jul 30, 2025 | 17.00 | 17.07 | 16.25 | 16.50 | 16.50 | -2.94% | 324,814 |
| Jul 29, 2025 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | - | 830,599 |
| Jul 28, 2025 | 16.50 | 18.00 | 16.00 | 17.00 | 17.00 | - | 1,233,282 |
| Jul 25, 2025 | 16.50 | 17.00 | 16.00 | 17.00 | 17.00 | 3.03% | 1,031,044 |
| Jul 24, 2025 | 16.00 | 17.00 | 15.50 | 16.50 | 16.50 | 6.45% | 332,297 |
| Jul 23, 2025 | 16.25 | 17.00 | 15.50 | 15.50 | 15.50 | -4.62% | 1,429,009 |
| Jul 22, 2025 | 16.00 | 17.00 | 15.50 | 16.25 | 16.25 | 1.56% | 914,240 |
| Jul 21, 2025 | 16.00 | 16.50 | 15.00 | 16.00 | 16.00 | - | 790,507 |
| Jul 18, 2025 | 15.50 | 16.10 | 15.00 | 16.00 | 16.00 | 3.23% | 235,758 |