Logistics Development Group Plc LDG
LSE · Vereinigtes Königreich · Transport
GBp 19,50-0,75 (-3,70 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 19,55 | -3,46 % | GBp 21,00 | GBp 21,00 | GBp 19,50 | 90,66K |
| 2026-09-30 | GBp 20,25 | 0,00 % | GBp 20,25 | GBp 20,00 | GBp 19,50 | 179,46K |
| 2026-09-29 | GBp 20,25 | +1,25 % | GBp 20,50 | GBp 21,00 | GBp 19,50 | 464,58K |
| 2026-09-28 | GBp 20,00 | 0,00 % | GBp 20,00 | GBp 20,50 | GBp 19,50 | 150,13K |
| 2026-09-25 | GBp 20,00 | +1,27 % | GBp 20,00 | GBp 20,29 | GBp 19,85 | 196,14K |
| 2026-09-24 | GBp 19,75 | +2,60 % | GBp 19,25 | GBp 21,00 | GBp 19,20 | 1,46M |
| 2026-09-23 | GBp 19,25 | +6,94 % | GBp 18,00 | GBp 19,85 | GBp 17,56 | 1,65M |
| 2026-09-22 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 17,56 | GBp 17,50 | 7,37K |
| 2026-09-21 | GBp 18,00 | -2,70 % | GBp 18,50 | GBp 19,00 | GBp 17,50 | 333,27K |
| 2026-09-18 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 19,00 | GBp 18,00 | 13,78K |
| 2026-09-17 | GBp 18,50 | +2,78 % | GBp 18,00 | GBp 19,00 | GBp 18,00 | 75,21K |
| 2026-09-16 | GBp 18,00 | +1,41 % | GBp 17,75 | GBp 18,50 | GBp 18,00 | 645,94K |
| 2026-09-15 | GBp 17,75 | -4,05 % | GBp 18,50 | GBp 19,00 | GBp 17,50 | 1,19M |
| 2026-09-14 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 19,00 | GBp 18,00 | 341,69K |
| 2026-09-11 | GBp 18,50 | +1,37 % | GBp 18,25 | GBp 19,00 | GBp 18,23 | 68,98K |
| 2026-09-10 | GBp 18,25 | -1,35 % | GBp 18,50 | GBp 19,00 | GBp 18,30 | 86,43K |
| 2026-09-09 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 19,00 | GBp 18,00 | 60,20K |
| 2026-09-08 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 19,00 | GBp 18,00 | 194,75K |
| 2026-09-07 | GBp 18,50 | +1,37 % | GBp 18,25 | GBp 18,90 | GBp 18,00 | 90,86K |
| 2026-09-04 | GBp 18,25 | +1,39 % | GBp 18,00 | GBp 19,00 | GBp 18,00 | 494,04K |
| 2026-09-03 | GBp 18,00 | +1,41 % | GBp 17,75 | GBp 18,50 | GBp 17,50 | 437,36K |
| 2026-09-02 | GBp 17,75 | 0,00 % | GBp 17,75 | GBp 18,00 | GBp 17,50 | 4,05K |
| 2026-09-01 | GBp 17,75 | +1,43 % | GBp 17,50 | GBp 18,00 | GBp 17,00 | 234,18K |
| 2026-08-28 | GBp 17,50 | -2,78 % | GBp 18,00 | GBp 18,00 | GBp 17,18 | 898,84K |
| 2026-08-27 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 18,50 | GBp 17,50 | 2,28K |
| 2026-08-26 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 18,50 | GBp 17,50 | 14,91K |
| 2026-08-25 | GBp 18,00 | -1,37 % | GBp 18,25 | GBp 18,50 | GBp 17,60 | 44,86K |
| 2026-08-24 | GBp 18,25 | 0,00 % | GBp 18,25 | GBp 18,50 | GBp 18,00 | 171,92K |
| 2026-08-21 | GBp 18,25 | 0,00 % | GBp 18,25 | GBp 18,50 | GBp 18,00 | 107,57K |
| 2026-08-20 | GBp 18,25 | 0,00 % | GBp 18,25 | GBp 18,50 | GBp 18,00 | 201,59K |
| 2026-08-19 | GBp 18,25 | 0,00 % | GBp 18,25 | GBp 18,50 | GBp 18,00 | 44,15K |
| 2026-08-18 | GBp 18,25 | 0,00 % | GBp 18,25 | GBp 18,50 | GBp 18,15 | 212,40K |
| 2026-08-17 | GBp 18,25 | 0,00 % | GBp 18,25 | GBp 18,50 | GBp 18,00 | 257,57K |
| 2026-08-14 | GBp 18,25 | +1,39 % | GBp 18,00 | GBp 18,50 | GBp 17,88 | 132,69K |
| 2026-08-13 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 18,50 | GBp 17,88 | 137,77K |
| 2026-08-12 | GBp 18,00 | +1,41 % | GBp 17,75 | GBp 18,06 | GBp 17,50 | 177,48K |
| 2026-08-11 | GBp 17,75 | +1,43 % | GBp 17,50 | GBp 18,25 | GBp 17,15 | 602,07K |
| 2026-08-10 | GBp 17,50 | 0,00 % | GBp 17,50 | GBp 18,00 | GBp 17,00 | 449,50K |
| 2026-08-07 | GBp 17,50 | 0,00 % | GBp 17,50 | GBp 18,00 | GBp 17,00 | 242,79K |
| 2026-08-06 | GBp 17,50 | 0,00 % | GBp 17,50 | GBp 18,00 | GBp 17,00 | 322,25K |
| 2026-08-05 | GBp 17,50 | 0,00 % | GBp 17,50 | GBp 18,00 | GBp 17,00 | 328,56K |
| 2026-08-04 | GBp 17,50 | +1,45 % | GBp 17,25 | GBp 17,89 | GBp 17,00 | 455,85K |
| 2026-08-03 | GBp 17,25 | 0,00 % | GBp 17,25 | GBp 17,50 | GBp 17,00 | 378,75K |
| 2026-07-31 | GBp 17,25 | +1,47 % | GBp 17,00 | GBp 17,45 | GBp 17,11 | 160,61K |
| 2026-07-30 | GBp 17,00 | 0,00 % | GBp 17,00 | GBp 17,50 | GBp 16,50 | 592,68K |
| 2026-07-29 | GBp 17,00 | 0,00 % | GBp 17,00 | GBp 17,50 | GBp 16,50 | 230,91K |
| 2026-07-28 | GBp 17,00 | 0,00 % | GBp 17,00 | GBp 17,00 | GBp 16,50 | 23,60K |
| 2026-07-27 | GBp 17,00 | 0,00 % | GBp 17,00 | GBp 17,50 | GBp 16,50 | 97,44K |
| 2026-07-24 | GBp 17,00 | +1,49 % | GBp 16,75 | GBp 17,50 | GBp 16,50 | 1,28M |
| 2026-07-23 | GBp 16,75 | 0,00 % | GBp 16,75 | GBp 17,00 | GBp 16,50 | 194,44K |
| 2026-07-22 | GBp 16,75 | 0,00 % | GBp 16,75 | GBp 16,80 | GBp 16,50 | 145,47K |
| 2026-07-21 | GBp 16,75 | 0,00 % | GBp 16,75 | GBp 16,90 | GBp 16,50 | 202,21K |
| 2026-07-20 | GBp 16,75 | 0,00 % | GBp 16,75 | GBp 17,00 | GBp 16,50 | 115,37K |
| 2026-07-17 | GBp 16,75 | -0,59 % | GBp 16,75 | GBp 17,00 | GBp 16,50 | 380,92K |
| 2026-07-16 | GBp 16,85 | +9,77 % | GBp 15,75 | GBp 17,50 | GBp 15,75 | 2,74M |
| 2026-07-15 | GBp 15,35 | +0,66 % | GBp 15,25 | GBp 16,40 | GBp 15,00 | 2,79M |
| 2026-07-14 | GBp 15,25 | +1,67 % | GBp 15,00 | GBp 15,50 | GBp 14,50 | 866,31K |
| 2026-07-13 | GBp 15,00 | 0,00 % | GBp 15,00 | GBp 15,50 | GBp 14,50 | 607,51K |
| 2026-07-10 | GBp 15,00 | 0,00 % | GBp 15,00 | GBp 15,20 | GBp 14,50 | 389,94K |
| 2026-07-09 | GBp 15,00 | 0,00 % | GBp 15,00 | GBp 15,50 | GBp 14,50 | 133,07K |
| 2026-07-08 | GBp 15,00 | 0,00 % | GBp 15,00 | GBp 15,30 | GBp 14,78 | 85,23K |
| 2026-07-07 | GBp 15,00 | 0,00 % | GBp 15,00 | GBp 15,50 | GBp 14,50 | 212,67K |
| 2026-07-06 | GBp 15,00 | +1,69 % | GBp 14,75 | GBp 15,50 | GBp 14,50 | 970,19K |
| 2026-07-03 | GBp 14,75 | +3,51 % | GBp 14,25 | GBp 15,00 | GBp 14,00 | 156,80K |
| 2026-07-02 | GBp 14,25 | 0,00 % | GBp 14,25 | GBp 15,00 | GBp 14,00 | 437,02K |
| 2026-07-01 | GBp 14,25 | 0,00 % | GBp 14,25 | GBp 14,50 | GBp 14,00 | 135,84K |
| 2026-06-30 | GBp 14,25 | +1,79 % | GBp 14,00 | GBp 14,50 | GBp 13,88 | 42,00K |
| 2026-06-29 | GBp 14,00 | 0,00 % | GBp 14,00 | GBp 14,50 | GBp 13,50 | 11,22K |
| 2026-06-26 | GBp 14,00 | 0,00 % | GBp 14,00 | GBp 14,49 | GBp 13,50 | 75,20K |
| 2026-06-25 | GBp 14,00 | 0,00 % | GBp 14,00 | GBp 14,50 | GBp 13,77 | 12,53K |
| 2026-06-24 | GBp 14,00 | 0,00 % | GBp 14,00 | GBp 13,75 | GBp 13,50 | 269 |
| 2026-06-23 | GBp 14,00 | 0,00 % | GBp 14,00 | GBp 14,28 | GBp 13,50 | 53,88K |
| 2026-06-22 | GBp 14,00 | +1,82 % | GBp 13,75 | GBp 14,17 | GBp 13,50 | 161,17K |
| 2026-06-19 | GBp 13,75 | 0,00 % | GBp 13,75 | GBp 14,00 | GBp 13,50 | 956,08K |
| 2026-06-18 | GBp 13,75 | 0,00 % | GBp 13,75 | GBp 13,89 | GBp 13,50 | 100,06K |
| 2026-06-17 | GBp 13,75 | 0,00 % | GBp 13,75 | GBp 14,00 | GBp 13,50 | 26,09K |
| 2026-06-16 | GBp 13,75 | 0,00 % | GBp 13,75 | GBp 14,00 | GBp 13,57 | 10,34K |
| 2026-06-15 | GBp 13,75 | 0,00 % | GBp 13,75 | GBp 14,00 | GBp 13,50 | 265,58K |
| 2026-06-12 | GBp 13,75 | 0,00 % | GBp 13,75 | GBp 13,93 | GBp 13,53 | 163,54K |
| 2026-06-11 | GBp 13,75 | 0,00 % | GBp 14,00 | GBp 14,50 | GBp 13,50 | 28,97K |
| 2026-06-10 | GBp 13,75 | -1,79 % | GBp 14,00 | GBp 14,50 | GBp 13,50 | 386,91K |
| 2026-06-09 | GBp 14,00 | 0,00 % | GBp 14,00 | GBp 13,69 | GBp 13,50 | 70,05K |
| 2026-06-08 | GBp 14,00 | 0,00 % | GBp 14,00 | GBp 14,50 | GBp 13,50 | 6,34K |
| 2026-06-05 | GBp 14,00 | +1,82 % | GBp 13,75 | GBp 14,00 | GBp 13,50 | 108,22K |
| 2026-06-04 | GBp 13,75 | 0,00 % | GBp 13,75 | GBp 13,94 | GBp 13,50 | 57,60K |
| 2026-06-03 | GBp 13,75 | 0,00 % | GBp 13,75 | GBp 14,00 | GBp 13,50 | 54,55K |
| 2026-06-02 | GBp 13,75 | 0,00 % | GBp 13,75 | GBp 14,00 | GBp 13,50 | 101,31K |
| 2026-06-01 | GBp 13,75 | -1,79 % | GBp 14,00 | GBp 14,50 | GBp 13,50 | 234,74K |
| 2026-05-29 | GBp 14,00 | 0,00 % | GBp 14,00 | GBp 14,50 | GBp 13,50 | 108,15K |
| 2026-05-28 | GBp 14,00 | -1,75 % | GBp 14,25 | GBp 14,50 | GBp 13,50 | 453,49K |