Logistics Development Group plc (AIM:LDG)
London
· Delayed Price · Currency is GBP · Price in GBX 15.50
-0.15 (-0.96%)
Mar 6, 2026, 10:33 AM GMT
AIM:LDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 15.65 | 15.50 | 15.30 | 15.65 | 15.65 | - | 58,401 |
| Mar 4, 2026 | 15.65 | 15.37 | 15.24 | 15.65 | 15.65 | - | 128,130 |
| Mar 3, 2026 | 15.75 | 16.00 | 15.37 | 15.65 | 15.65 | -0.63% | 1,661,902 |
| Mar 2, 2026 | 15.85 | 16.10 | 15.50 | 15.75 | 15.75 | -0.63% | 66,296 |
| Feb 27, 2026 | 15.85 | 16.20 | 15.50 | 15.85 | 15.85 | 0.63% | 127,781 |
| Feb 26, 2026 | 15.75 | 16.00 | 15.50 | 15.75 | 15.75 | - | 203,492 |
| Feb 25, 2026 | 15.15 | 16.00 | 15.00 | 15.75 | 15.75 | 3.96% | 2,861,338 |
| Feb 24, 2026 | 15.15 | 15.30 | 15.00 | 15.15 | 15.15 | - | 13,735 |
| Feb 23, 2026 | 15.15 | 15.30 | 15.00 | 15.15 | 15.15 | - | 112,419 |
| Feb 20, 2026 | 15.15 | 15.30 | 15.00 | 15.15 | 15.15 | - | 338,622 |
| Feb 19, 2026 | 15.15 | 15.05 | 15.00 | 15.15 | 15.15 | - | 33,465 |
| Feb 18, 2026 | 15.16 | 15.30 | 15.00 | 15.15 | 15.15 | -0.66% | 356,801 |
| Feb 17, 2026 | 15.00 | 15.50 | 15.00 | 15.25 | 15.25 | - | 36,616 |
| Feb 16, 2026 | 15.10 | 15.50 | 15.10 | 15.25 | 15.25 | - | 98,511 |
| Feb 13, 2026 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 0.99% | 784,046 |
| Feb 12, 2026 | 15.25 | 15.50 | 15.13 | 15.10 | 15.10 | -0.98% | 135,820 |
| Feb 11, 2026 | 15.00 | 15.50 | 15.00 | 15.25 | 15.25 | 1.67% | 293,724 |
| Feb 10, 2026 | 14.50 | 15.50 | 14.50 | 15.00 | 15.00 | - | 360,355 |
| Feb 9, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 34,004 |
| Feb 6, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 224,990 |
| Feb 5, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 351,213 |
| Feb 4, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 92,106 |
| Feb 3, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 104,893 |
| Feb 2, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 176,859 |
| Jan 30, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 234,906 |
| Jan 29, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 236,796 |
| Jan 28, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 145,336 |
| Jan 27, 2026 | 14.50 | 15.50 | 14.50 | 15.00 | 15.00 | - | 133,600 |
| Jan 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 320,162 |
| Jan 23, 2026 | 14.75 | 15.50 | 14.50 | 15.00 | 15.00 | 0.67% | 744,382 |
| Jan 22, 2026 | 14.44 | 15.00 | 14.90 | 14.90 | 14.90 | 6.43% | 580,888 |
| Jan 21, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 0.72% | 2,125,163 |
| Jan 20, 2026 | 14.00 | 14.25 | 13.51 | 13.90 | 13.90 | -0.71% | 176,953 |
| Jan 19, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 420,627 |
| Jan 16, 2026 | 14.00 | 14.50 | 13.51 | 14.00 | 14.00 | -1.75% | 125,181 |
| Jan 15, 2026 | 14.25 | 14.50 | 14.02 | 14.25 | 14.25 | - | 103,265 |
| Jan 14, 2026 | 14.25 | 15.00 | 14.00 | 14.25 | 14.25 | - | 292,864 |
| Jan 13, 2026 | 13.75 | 14.50 | 13.50 | 14.25 | 14.25 | 3.64% | 444,534 |
| Jan 12, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 97,376 |
| Jan 9, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 106,773 |
| Jan 8, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | -0.36% | 201,968 |
| Jan 7, 2026 | 14.00 | 13.80 | 13.80 | 13.80 | 13.80 | 0.36% | 394,212 |
| Jan 6, 2026 | 14.50 | 13.60 | 13.60 | 13.75 | 13.75 | -1.79% | 483,197 |
| Jan 5, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 124,027 |
| Jan 2, 2026 | 14.00 | 14.50 | 13.63 | 14.00 | 14.00 | - | 18,718 |
| Dec 31, 2025 | 14.00 | 14.16 | 14.16 | 14.00 | 14.00 | - | 60,144 |
| Dec 30, 2025 | 14.00 | 14.30 | 13.60 | 14.00 | 14.00 | - | 70,588 |
| Dec 29, 2025 | 14.00 | 14.50 | 13.60 | 14.00 | 14.00 | - | 115,553 |
| Dec 24, 2025 | 13.80 | 14.00 | 13.60 | 14.00 | 14.00 | 1.45% | 173,094 |
| Dec 23, 2025 | 14.25 | 14.50 | 13.95 | 13.80 | 13.80 | -3.16% | 987,511 |
| Dec 22, 2025 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 20,789 |
| Dec 19, 2025 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 122,356 |
| Dec 18, 2025 | 14.11 | 14.50 | 14.00 | 14.25 | 14.25 | 1.79% | 186,736 |
| Dec 17, 2025 | 14.75 | 15.00 | 14.00 | 14.00 | 14.00 | -5.08% | 114,282 |
| Dec 16, 2025 | 14.75 | 15.00 | 14.00 | 14.75 | 14.75 | - | 1,581,558 |
| Dec 15, 2025 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | - | 95,975 |
| Dec 12, 2025 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 1.72% | 1,398,839 |
| Dec 11, 2025 | 14.60 | 15.00 | 14.50 | 14.50 | 14.50 | -0.68% | 516,580 |
| Dec 10, 2025 | 14.75 | 14.80 | 14.50 | 14.60 | 14.60 | 0.69% | 500,621 |
| Dec 9, 2025 | 14.85 | 15.00 | 14.50 | 14.50 | 14.50 | -2.36% | 217,995 |
| Dec 8, 2025 | 15.10 | 15.50 | 14.70 | 14.85 | 14.85 | -1.66% | 63,921 |
| 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 |