Logistics Development Group Plc LDG
LSE · United Kingdom · Transportation
GBp 19.50-0.75 (-3.70%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |