Logistics Development Group plc (LDG.L) LSE
14.75
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
14.75
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 14.75 | 14.75 | 14.75 | 15 | 14.75 | 503,317 |
| March 12, 2026 | 15 | 14.75 | 14.75 | 15 | 14.5 | 11,328 |
| March 11, 2026 | 14.75 | 14.8 | 14.8 | 15.15 | 14.5 | 178,376 |
| March 10, 2026 | 14.75 | 14.75 | 14.75 | 15 | 14.5 | 962,222 |
| March 09, 2026 | 15.65 | 14.8 | 14.8 | 16 | 14.5 | 597,215 |
| March 06, 2026 | 15.65 | 15.65 | 15.65 | 16 | 15.05 | 74,449 |
| March 05, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.3 | 67,372 |
| March 04, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.24 | 203,130 |
| March 03, 2026 | 15.6 | 15.65 | 15.65 | 16 | 15.37 | 1.66M |
| March 02, 2026 | 15.85 | 15.75 | 15.75 | 16.1 | 15.5 | 66,302 |
| February 27, 2026 | 15.85 | 15.85 | 15.85 | 16.2 | 15.5 | 301,543 |
| February 26, 2026 | 15.75 | 15.75 | 15.75 | 16 | 15.5 | 218,470 |
| February 25, 2026 | 15.15 | 15.75 | 15.75 | 16 | 15 | 2.86M |
| February 24, 2026 | 15.15 | 15.15 | 15.15 | 15.3 | 15 | 16,821 |
| February 23, 2026 | 15.15 | 15.15 | 15.15 | 15.3 | 15 | 112,419 |
| February 20, 2026 | 15.15 | 15.15 | 0 | 15.3 | 15 | 93,927 |
| February 19, 2026 | 15.15 | 15.15 | 0 | 15.15 | 15 | 47,623 |
| February 18, 2026 | 15.25 | 15.15 | 0 | 15.3 | 15 | 356,801 |
| February 17, 2026 | 15 | 15.25 | 0 | 15.5 | 15 | 36,617 |
| February 16, 2026 | 15.25 | 15.25 | 0 | 15.5 | 15.1 | 98,511 |
| February 13, 2026 | 15.25 | 15.25 | 0 | 15.5 | 15 | 784,045 |
| February 12, 2026 | 15.25 | 15.1 | 0 | 15.5 | 15.1 | 135,820 |
| February 11, 2026 | 15 | 15.25 | 0 | 15.5 | 15 | 293,724 |
| February 10, 2026 | 15 | 15 | 0 | 15.5 | 14.5 | 360,356 |
| February 09, 2026 | 15 | 15 | 0 | 15.5 | 14.5 | 49,160 |
| February 06, 2026 | 15 | 15 | 0 | 15.5 | 14.5 | 224,990 |
| February 05, 2026 | 15 | 15 | 0 | 15.5 | 14.5 | 383,523 |
| February 04, 2026 | 14.5 | 15 | 0 | 15.5 | 14.5 | 92,107 |
| February 03, 2026 | 15 | 15 | 0 | 15.5 | 14.5 | 113,129 |
| February 02, 2026 | 15 | 15 | 0 | 15.5 | 14.5 | 178,188 |
| January 30, 2026 | 15 | 15 | 0 | 15.5 | 14.5 | 234,906 |
| January 29, 2026 | 15 | 15 | 0 | 15.5 | 14.5 | 236,796 |
| January 28, 2026 | 15 | 15 | 0 | 15.5 | 14.5 | 145,336 |
| January 27, 2026 | 15 | 15 | 0 | 15.5 | 14.5 | 252,192 |
| January 26, 2026 | 15 | 15 | 0 | 15.5 | 14.5 | 617,477 |
| January 23, 2026 | 14.75 | 15 | 0 | 15.5 | 14.5 | 744,382 |
| January 22, 2026 | 14 | 14.9 | 0 | 15 | 13.96 | 580,888 |
| January 21, 2026 | 14 | 14 | 0 | 14.5 | 13.5 | 2.13M |
| January 20, 2026 | 14 | 13.9 | 0 | 14.25 | 13.51 | 176,953 |
| January 19, 2026 | 14 | 14 | 0 | 14.5 | 13.5 | 420,627 |
| January 16, 2026 | 14 | 14 | 0 | 14.5 | 13.51 | 135,181 |
| January 15, 2026 | 14.25 | 14.25 | 0 | 14.5 | 14.02 | 110,262 |
| January 14, 2026 | 14.25 | 14.25 | 0 | 15 | 14 | 299,839 |
| January 13, 2026 | 14 | 14.25 | 0 | 14.5 | 13.5 | 444,534 |
| January 12, 2026 | 13.75 | 13.75 | 0 | 14 | 13.5 | 97,376 |
| January 09, 2026 | 13.75 | 13.75 | 0 | 14 | 13.5 | 106,773 |
| January 08, 2026 | 13.75 | 13.75 | 0 | 14 | 13.5 | 201,968 |
| January 07, 2026 | 13.75 | 13.8 | 0 | 14 | 13.52 | 394,212 |
| January 06, 2026 | 14 | 13.75 | 0 | 14.5 | 13.5 | 483,198 |
| January 05, 2026 | 14 | 14 | 0 | 14.5 | 13.5 | 132,866 |
| January 02, 2026 | 14 | 14 | 0 | 14.5 | 13.63 | 18,955 |
| December 31, 2025 | 14 | 14 | 0 | 14.16 | 14 | 60,144 |
| December 30, 2025 | 14 | 14 | 0 | 14.3 | 13.6 | 71,202 |
| December 29, 2025 | 14 | 14 | 0 | 14.5 | 13.6 | 115,553 |
| December 24, 2025 | 13.8 | 14 | 0 | 14 | 13.6 | 173,093 |
| December 23, 2025 | 14.25 | 13.8 | 0 | 14.5 | 13.8 | 987,511 |
| December 22, 2025 | 14.25 | 14.25 | 0 | 14.5 | 14 | 22,545 |
| December 19, 2025 | 14.25 | 14.25 | 0 | 14.5 | 14 | 141,452 |
| December 18, 2025 | 14.25 | 14.25 | 0 | 14.5 | 14 | 186,838 |
| December 17, 2025 | 14.75 | 14 | 0 | 15 | 14 | 114,281 |