Logistics Development Group (LDG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Logistics Development Group

Date Open High Low Close* Volume
22/05/2026 14.25p 14.50p 14.00p 14.50p 13234
21/05/2026 14.25p 14.50p 14.00p 14.25p 254308
20/05/2026 14.25p 14.25p 14.03p 14.25p 229936
19/05/2026 14.50p 15.00p 14.00p 14.25p 284255
18/05/2026 14.00p 14.90p 13.50p 14.50p 128580
15/05/2026 14.00p 14.40p 13.95p 14.00p 259038
14/05/2026 14.00p 14.50p 13.50p 14.00p 61722
13/05/2026 14.00p 14.50p 13.50p 14.00p 47279
12/05/2026 14.00p 14.50p 13.50p 14.00p 135918
11/05/2026 14.00p 14.50p 13.50p 14.50p 346888
08/05/2026 14.00p 14.29p 13.91p 14.00p 24789
07/05/2026 14.00p 14.50p 13.50p 14.00p 159027
06/05/2026 14.00p 14.50p 13.50p 14.00p 52632
05/05/2026 14.00p 14.50p 13.50p 14.00p 50377
01/05/2026 14.00p 14.50p 13.50p 14.00p 553734
30/04/2026 14.00p 14.50p 13.90p 14.00p 93064
29/04/2026 14.00p 14.00p 13.86p 14.00p 263913
28/04/2026 14.00p 14.50p 13.50p 14.00p 8407
27/04/2026 14.00p 14.50p 13.50p 14.00p 197516
24/04/2026 14.00p 14.50p 13.77p 14.00p 283098
23/04/2026 14.00p 14.50p 13.50p 14.00p 122657
22/04/2026 14.00p 14.00p 14.00p 14.00p 0
21/04/2026 14.00p 14.50p 13.50p 14.00p 135463
20/04/2026 14.00p 14.50p 13.50p 14.00p 114280
17/04/2026 14.00p 14.50p 13.50p 14.00p 32565
16/04/2026 14.00p 14.40p 13.50p 14.00p 53092
15/04/2026 14.00p 14.40p 14.00p 14.00p 13248
14/04/2026 14.00p 14.50p 13.58p 14.00p 244559
13/04/2026 14.00p 14.50p 13.58p 14.00p 13003
10/04/2026 14.00p 14.50p 13.55p 14.00p 166669
09/04/2026 14.00p 14.50p 13.58p 14.00p 27542
08/04/2026 13.75p 14.50p 13.50p 14.00p 136738
07/04/2026 13.75p 14.00p 13.52p 13.75p 8577
02/04/2026 14.00p 14.50p 13.50p 13.75p 199360
01/04/2026 13.75p 14.50p 13.50p 14.00p 545888
31/03/2026 14.25p 14.50p 13.60p 13.75p 83035
30/03/2026 14.50p 15.00p 14.00p 14.25p 165693
27/03/2026 14.25p 15.00p 14.00p 14.50p 85563
26/03/2026 14.25p 14.50p 14.10p 14.25p 119114
25/03/2026 14.25p 14.50p 14.00p 14.25p 64105
24/03/2026 14.25p 14.50p 14.00p 14.25p 615414
23/03/2026 14.50p 14.85p 14.00p 14.25p 300361
20/03/2026 14.75p 14.88p 14.50p 14.75p 49096
19/03/2026 14.75p 14.93p 14.50p 14.70p 550396
18/03/2026 15.00p 15.50p 14.50p 14.70p 207151
17/03/2026 14.75p 15.50p 14.50p 15.00p 29111
16/03/2026 14.75p 15.00p 14.50p 14.75p 679208
13/03/2026 14.75p 15.00p 14.75p 14.75p 503317
12/03/2026 14.75p 15.00p 14.50p 14.75p 11327
11/03/2026 14.75p 15.15p 14.50p 14.80p 178376
10/03/2026 14.75p 15.00p 14.50p 14.75p 462222
09/03/2026 15.65p 16.00p 14.50p 14.80p 597215
06/03/2026 15.65p 16.00p 15.05p 15.65p 74449
05/03/2026 15.65p 15.77p 15.30p 15.65p 58401
04/03/2026 15.65p 15.77p 15.24p 15.65p 128130
03/03/2026 15.75p 16.00p 15.37p 15.65p 1661901
02/03/2026 15.85p 16.10p 15.50p 15.75p 66296
27/02/2026 15.85p 16.20p 15.50p 15.85p 301543
26/02/2026 15.75p 16.00p 15.50p 15.75p 203493
25/02/2026 15.15p 16.00p 15.00p 15.75p 2777912
24/02/2026 15.15p 15.30p 15.00p 15.15p 13735
23/02/2026 15.15p 15.30p 15.00p 15.15p 112419
20/02/2026 15.15p 15.30p 15.00p 15.15p 93927
19/02/2026 15.15p 15.15p 15.00p 15.15p 33465
18/02/2026 15.25p 15.30p 15.00p 15.15p 356801
17/02/2026 15.00p 15.50p 15.00p 15.25p 36617
16/02/2026 15.25p 15.50p 15.10p 15.25p 98511
13/02/2026 15.25p 15.50p 15.00p 15.25p 634045
12/02/2026 15.25p 15.50p 15.10p 15.10p 135820
11/02/2026 15.00p 15.50p 15.00p 15.25p 293724
10/02/2026 15.00p 15.50p 14.50p 15.00p 360355
09/02/2026 15.00p 15.50p 14.50p 15.00p 34004
06/02/2026 15.00p 15.50p 14.50p 15.00p 64972
05/02/2026 15.00p 15.50p 14.50p 15.00p 351213
04/02/2026 15.00p 15.50p 14.50p 15.00p 92107
03/02/2026 15.00p 15.50p 14.50p 15.00p 104892
02/02/2026 15.00p 15.50p 14.50p 15.00p 176859
30/01/2026 15.00p 15.50p 14.50p 15.00p 234906
29/01/2026 15.00p 15.50p 14.50p 15.00p 236796
28/01/2026 15.00p 15.50p 14.50p 15.00p 145335
27/01/2026 15.00p 15.50p 14.50p 15.00p 133600
26/01/2026 15.00p 15.50p 14.50p 15.00p 617476
23/01/2026 14.75p 15.50p 14.50p 15.00p 744382
22/01/2026 14.00p 15.00p 13.96p 14.90p 580888
21/01/2026 14.00p 14.50p 13.50p 14.00p 2125163
20/01/2026 14.00p 14.25p 13.51p 13.90p 176953
19/01/2026 14.00p 14.50p 13.50p 14.00p 420627
16/01/2026 14.25p 14.50p 13.51p 14.00p 125181
15/01/2026 14.25p 14.50p 14.02p 14.25p 103265
14/01/2026 14.25p 15.00p 14.00p 14.25p 292864
13/01/2026 13.75p 14.50p 13.50p 14.25p 444533
12/01/2026 13.75p 14.00p 13.50p 13.75p 97376
09/01/2026 13.75p 14.00p 13.50p 13.75p 106773
08/01/2026 13.75p 14.00p 13.50p 13.75p 201967
07/01/2026 13.75p 14.00p 13.52p 13.80p 394212
06/01/2026 14.00p 14.50p 13.50p 13.75p 483197
05/01/2026 14.00p 14.50p 13.50p 14.00p 124027
02/01/2026 14.00p 14.50p 13.63p 14.00p 18718
01/01/2026 14.00p 14.16p 14.00p 14.00p 60144
31/12/2025 14.00p 14.16p 14.00p 14.00p 60144
30/12/2025 14.00p 14.30p 13.60p 14.00p 70588
29/12/2025 14.00p 14.50p 13.60p 14.00p 115553
26/12/2025 13.80p 14.00p 13.60p 14.00p 173093
24/12/2025 13.80p 14.00p 13.60p 14.00p 173093
23/12/2025 14.25p 14.50p 13.80p 13.80p 737510
22/12/2025 14.25p 14.50p 14.00p 14.25p 20789
19/12/2025 14.25p 14.50p 14.00p 14.25p 122356
18/12/2025 14.25p 14.50p 14.00p 14.25p 186736
17/12/2025 14.75p 15.00p 14.00p 14.00p 114281
16/12/2025 14.75p 15.00p 14.50p 14.75p 81558
15/12/2025 14.75p 15.00p 14.50p 14.75p 95975
12/12/2025 14.75p 15.00p 14.50p 14.75p 1398839
11/12/2025 14.60p 15.00p 14.50p 14.50p 332093
10/12/2025 14.75p 14.80p 14.50p 14.60p 500620
09/12/2025 14.85p 15.00p 14.50p 14.50p 217995
08/12/2025 15.10p 15.50p 14.70p 14.85p 63920
05/12/2025 15.10p 15.50p 14.70p 15.10p 49383
04/12/2025 15.10p 15.50p 14.70p 15.10p 63396
03/12/2025 15.10p 15.50p 14.70p 15.10p 52924
02/12/2025 15.10p 15.50p 14.70p 15.10p 122297
01/12/2025 15.25p 15.50p 14.70p 15.10p 480976
28/11/2025 14.35p 15.50p 14.20p 15.25p 855613
27/11/2025 14.35p 14.50p 14.20p 14.35p 114202
26/11/2025 14.35p 14.45p 14.20p 14.35p 1159681
25/11/2025 14.30p 14.50p 14.20p 14.35p 276687
24/11/2025 14.35p 14.50p 14.00p 14.00p 74379
21/11/2025 14.25p 14.50p 14.00p 14.20p 167471
20/11/2025 14.25p 14.25p 14.00p 14.25p 76042
19/11/2025 14.25p 14.25p 14.00p 14.00p 148420
18/11/2025 14.25p 14.50p 14.00p 14.25p 83140
17/11/2025 14.25p 14.50p 14.00p 14.25p 128205
14/11/2025 14.25p 14.25p 14.00p 14.25p 270945
13/11/2025 14.25p 14.49p 14.00p 14.00p 232457
12/11/2025 14.25p 14.50p 14.00p 14.00p 517315
11/11/2025 14.25p 14.50p 14.00p 14.25p 3734
10/11/2025 14.25p 14.50p 14.00p 14.25p 219812
07/11/2025 14.25p 14.25p 14.00p 14.25p 94557
06/11/2025 14.00p 14.75p 14.00p 14.20p 817158
05/11/2025 13.75p 14.50p 13.50p 14.00p 232338
04/11/2025 14.00p 14.50p 13.50p 14.00p 84052
03/11/2025 13.75p 14.49p 13.50p 14.00p 157483
31/10/2025 14.00p 14.00p 13.50p 13.75p 577857
30/10/2025 14.00p 14.50p 13.50p 14.00p 148001
29/10/2025 14.00p 14.20p 13.50p 14.00p 134209
28/10/2025 14.00p 14.50p 13.66p 14.00p 323809
27/10/2025 14.25p 14.50p 14.00p 14.00p 162462
24/10/2025 14.25p 14.50p 14.00p 14.25p 45623
23/10/2025 14.25p 14.50p 14.08p 14.25p 126720
22/10/2025 14.25p 14.50p 14.25p 14.25p 114010
21/10/2025 14.50p 15.00p 14.00p 14.25p 123647
20/10/2025 14.75p 15.50p 14.00p 14.50p 113646
17/10/2025 14.75p 15.50p 14.13p 14.75p 15670
16/10/2025 14.75p 15.50p 14.00p 14.75p 43118
15/10/2025 14.75p 15.50p 14.50p 14.90p 150796
14/10/2025 15.00p 15.50p 14.50p 14.75p 51045
13/10/2025 14.75p 15.00p 14.50p 15.00p 234618
10/10/2025 14.75p 15.00p 14.55p 14.75p 125918
09/10/2025 15.00p 15.50p 14.50p 14.75p 531451
08/10/2025 15.00p 15.50p 14.70p 15.00p 194331
07/10/2025 15.25p 15.50p 14.50p 14.70p 710900
06/10/2025 15.50p 16.00p 15.00p 15.25p 420935
03/10/2025 15.50p 16.00p 14.70p 15.50p 121079
02/10/2025 15.50p 16.00p 15.00p 15.50p 74223
01/10/2025 15.50p 16.00p 15.00p 15.50p 366057
30/09/2025 15.75p 16.00p 15.00p 15.50p 147980
29/09/2025 15.50p 16.30p 15.00p 16.30p 582121
26/09/2025 15.00p 15.70p 14.31p 15.35p 520887
25/09/2025 14.60p 15.50p 14.20p 15.00p 390559
24/09/2025 14.60p 15.00p 13.90p 14.60p 125360
23/09/2025 14.60p 15.00p 14.20p 14.60p 74957
22/09/2025 14.60p 15.00p 14.20p 14.60p 13591
19/09/2025 14.60p 15.00p 14.20p 14.60p 173479
18/09/2025 14.60p 15.00p 14.20p 14.60p 150428
17/09/2025 14.60p 14.77p 14.00p 14.60p 168422
16/09/2025 14.60p 14.60p 14.60p 14.60p 105560
15/09/2025 14.60p 15.00p 14.20p 14.60p 107459
12/09/2025 14.60p 15.00p 14.20p 14.60p 57545
11/09/2025 14.60p 14.75p 14.60p 14.50p 358408
10/09/2025 14.60p 15.00p 14.50p 14.75p 302360
09/09/2025 14.60p 14.60p 14.20p 14.60p 2424
08/09/2025 14.60p 15.00p 14.20p 14.60p 460162
05/09/2025 14.60p 15.00p 14.35p 14.80p 87742
04/09/2025 14.60p 15.00p 14.20p 14.80p 611836
03/09/2025 15.00p 15.00p 14.50p 14.60p 279853
02/09/2025 14.25p 15.00p 14.25p 15.00p 280201
01/09/2025 14.85p 15.20p 14.25p 14.25p 375404
29/08/2025 15.00p 15.20p 14.50p 14.85p 783529
28/08/2025 15.25p 15.50p 14.00p 14.25p 1501143
27/08/2025 15.25p 15.50p 15.00p 15.25p 228717
26/08/2025 15.25p 15.50p 14.80p 15.25p 173797
22/08/2025 15.25p 15.50p 15.00p 15.25p 193438
21/08/2025 15.75p 16.00p 15.00p 15.25p 193666
20/08/2025 15.75p 16.00p 15.50p 15.75p 56009
19/08/2025 15.75p 16.00p 15.50p 15.75p 5455
18/08/2025 16.00p 16.50p 15.50p 15.75p 148212
15/08/2025 16.00p 16.50p 15.55p 16.00p 204422
14/08/2025 16.00p 16.50p 15.50p 16.00p 77228
13/08/2025 16.00p 16.50p 15.50p 16.00p 321031
12/08/2025 16.00p 16.50p 15.50p 16.00p 271439
11/08/2025 16.00p 16.50p 15.50p 16.00p 274402

*Close Price adjusted for both dividends and splits