Logistics Development Group plc (AIM:LDG)
London
· Delayed Price · Currency is GBP · Price in GBX 13.85
-0.15 (-1.07%)
Apr 28, 2026, 4:25 PM GMT
AIM:LDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.83 | 13.83 | 13.50 | 13.50 | - | -3.57% | 11,386 |
| Apr 27, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 197,516 |
| Apr 24, 2026 | 14.00 | 14.50 | 13.77 | 14.00 | 14.00 | - | 283,098 |
| Apr 23, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 122,657 |
| Apr 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Apr 21, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 135,463 |
| Apr 20, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 114,280 |
| Apr 17, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 32,565 |
| Apr 16, 2026 | 14.00 | 14.40 | 13.50 | 14.00 | 14.00 | - | 53,092 |
| Apr 15, 2026 | 14.00 | 14.40 | 14.35 | 14.00 | 14.00 | - | 13,248 |
| Apr 14, 2026 | 14.00 | 14.50 | 13.58 | 14.00 | 14.00 | - | 244,558 |
| Apr 13, 2026 | 14.00 | 14.50 | 13.58 | 14.00 | 14.00 | - | 13,003 |
| Apr 10, 2026 | 14.00 | 14.50 | 13.55 | 14.00 | 14.00 | - | 166,669 |
| Apr 9, 2026 | 14.00 | 14.50 | 13.58 | 14.00 | 14.00 | - | 27,542 |
| Apr 8, 2026 | 13.75 | 14.50 | 13.50 | 14.00 | 14.00 | 1.82% | 136,738 |
| Apr 7, 2026 | 13.75 | 14.00 | 13.52 | 13.75 | 13.75 | - | 8,577 |
| Apr 2, 2026 | 14.00 | 14.50 | 13.50 | 13.75 | 13.75 | -1.79% | 199,360 |
| Apr 1, 2026 | 13.75 | 14.50 | 13.50 | 14.00 | 14.00 | 1.82% | 545,888 |
| Mar 31, 2026 | 14.25 | 14.50 | 13.64 | 13.75 | 13.75 | -3.51% | 83,035 |
| Mar 30, 2026 | 14.50 | 15.00 | 14.00 | 14.25 | 14.25 | -1.72% | 165,693 |
| Mar 27, 2026 | 14.25 | 15.00 | 14.00 | 14.50 | 14.50 | 1.75% | 85,563 |
| Mar 26, 2026 | 14.11 | 14.20 | 14.10 | 14.25 | 14.25 | - | 209,114 |
| Mar 25, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 64,105 |
| Mar 24, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 615,414 |
| Mar 23, 2026 | 14.50 | 14.85 | 14.00 | 14.25 | 14.25 | -3.39% | 490,361 |
| Mar 20, 2026 | 14.75 | 14.85 | 14.50 | 14.75 | 14.75 | 0.34% | 49,096 |
| Mar 19, 2026 | 14.75 | 14.93 | 14.50 | 14.70 | 14.70 | - | 550,396 |
| Mar 18, 2026 | 15.00 | 15.50 | 14.50 | 14.70 | 14.70 | -2.00% | 247,151 |
| Mar 17, 2026 | 14.75 | 15.50 | 14.50 | 15.00 | 15.00 | 1.69% | 29,111 |
| Mar 16, 2026 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | - | 894,208 |
| Mar 13, 2026 | 14.75 | 15.00 | 14.90 | 14.75 | 14.75 | - | 503,317 |
| Mar 12, 2026 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | -0.34% | 11,327 |
| Mar 11, 2026 | 14.75 | 15.15 | 14.50 | 14.80 | 14.80 | 0.34% | 178,377 |
| Mar 10, 2026 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | -0.34% | 962,222 |
| Mar 9, 2026 | 15.65 | 16.00 | 14.50 | 14.80 | 14.80 | -5.43% | 597,214 |
| Mar 6, 2026 | 15.65 | 16.00 | 15.05 | 15.65 | 15.65 | - | 74,449 |
| 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% | 301,543 |
| 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 | 15.25 | 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 | 15.25 | 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 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 360,356 |
| 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 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 252,193 |
| Jan 26, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 617,477 |
| Jan 23, 2026 | 14.75 | 15.50 | 14.50 | 15.00 | 15.00 | 0.67% | 744,382 |
| Jan 22, 2026 | 14.00 | 15.00 | 13.96 | 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 | 14.25 | 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 | 13.75 | 14.00 | 13.52 | 13.80 | 13.80 | 0.36% | 394,212 |
| Jan 6, 2026 | 14.00 | 14.50 | 13.50 | 13.75 | 13.75 | -1.79% | 483,198 |
| 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 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | 1.79% | 186,735 |
| 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 |