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
23/06/2025 14.75p 15.75p 14.68p 15.00p 533956
20/06/2025 15.00p 15.50p 14.76p 15.00p 451588
19/06/2025 15.25p 15.30p 14.60p 15.00p 225679
18/06/2025 15.25p 15.78p 14.50p 15.25p 769135
17/06/2025 15.50p 16.00p 15.00p 15.25p 480079
16/06/2025 15.00p 15.90p 14.50p 15.00p 378538
13/06/2025 15.00p 15.50p 14.50p 15.00p 86502
12/06/2025 15.00p 15.44p 14.50p 15.00p 60400
11/06/2025 15.00p 15.50p 14.50p 15.00p 182223
10/06/2025 15.50p 16.00p 14.68p 15.00p 344830
09/06/2025 15.50p 16.00p 15.00p 15.00p 173224
06/06/2025 15.25p 16.00p 14.50p 15.50p 865440
05/06/2025 15.00p 15.50p 14.75p 15.25p 138487
04/06/2025 15.00p 15.50p 14.50p 15.00p 342795
03/06/2025 15.25p 16.00p 14.88p 15.00p 236196
02/06/2025 15.25p 16.00p 14.50p 15.25p 221011
30/05/2025 15.25p 15.90p 14.80p 15.25p 1124211
29/05/2025 15.00p 15.50p 14.62p 15.00p 210614
28/05/2025 15.00p 15.50p 14.76p 15.20p 334930
27/05/2025 15.00p 15.50p 14.50p 15.00p 103695
23/05/2025 14.50p 15.76p 14.00p 15.00p 1273317
22/05/2025 14.00p 15.00p 13.76p 14.50p 332831
21/05/2025 14.50p 14.50p 13.50p 14.00p 101290
20/05/2025 14.00p 14.86p 13.80p 14.50p 666631
19/05/2025 13.50p 14.17p 13.00p 14.00p 2526124
16/05/2025 13.50p 13.89p 13.50p 13.50p 501696
15/05/2025 13.50p 13.94p 13.50p 13.50p 154439
14/05/2025 13.25p 14.00p 13.00p 13.50p 813155
13/05/2025 13.50p 13.50p 13.00p 13.25p 703149
12/05/2025 13.50p 13.74p 13.00p 13.50p 1038045
09/05/2025 13.60p 14.00p 13.00p 13.50p 427706
08/05/2025 13.00p 13.80p 12.75p 13.80p 1826085
07/05/2025 13.50p 14.00p 13.00p 13.50p 5923364
06/05/2025 13.50p 14.00p 13.26p 13.50p 562739
02/05/2025 13.50p 13.72p 13.12p 13.50p 244195
01/05/2025 13.50p 13.70p 13.26p 13.50p 168110
30/04/2025 13.50p 13.80p 13.25p 13.50p 369984
29/04/2025 13.75p 14.00p 13.50p 13.50p 171461
28/04/2025 13.75p 13.99p 13.50p 13.75p 514244
25/04/2025 14.50p 15.00p 13.50p 13.80p 712256
24/04/2025 14.50p 15.00p 13.70p 14.50p 122711
23/04/2025 15.25p 15.25p 14.00p 14.50p 1005748
22/04/2025 15.25p 15.80p 14.50p 15.25p 92636
17/04/2025 15.50p 16.00p 14.90p 15.25p 549362
16/04/2025 15.50p 16.00p 15.00p 15.50p 293208
15/04/2025 14.50p 16.25p 14.50p 14.90p 3089844
14/04/2025 14.25p 14.85p 14.00p 14.50p 358784
11/04/2025 14.25p 14.50p 14.00p 14.25p 2118286
10/04/2025 14.00p 14.80p 13.86p 14.25p 939393
09/04/2025 14.00p 14.50p 13.80p 14.00p 867317
08/04/2025 14.00p 14.50p 13.50p 14.25p 959271
07/04/2025 14.50p 15.00p 13.50p 14.00p 703896
04/04/2025 14.75p 15.05p 13.50p 13.70p 3095689
03/04/2025 14.85p 16.30p 14.65p 16.30p 383296
02/04/2025 15.00p 15.50p 14.79p 15.50p 893946
01/04/2025 14.75p 15.50p 14.20p 14.20p 188713
31/03/2025 14.75p 15.00p 14.50p 14.75p 294318
28/03/2025 15.25p 16.00p 14.50p 14.75p 868019
27/03/2025 15.00p 15.50p 14.50p 14.65p 236962
26/03/2025 14.65p 15.00p 14.37p 14.75p 615318
25/03/2025 14.75p 14.75p 14.20p 14.65p 222328
24/03/2025 14.25p 15.00p 14.00p 14.75p 2141620
21/03/2025 14.60p 14.70p 14.00p 14.00p 254274
20/03/2025 15.00p 15.00p 14.50p 14.50p 276729
19/03/2025 15.00p 15.00p 14.50p 15.00p 270120
18/03/2025 14.75p 15.00p 14.50p 14.75p 188934
17/03/2025 14.50p 15.50p 14.00p 14.75p 1334265
14/03/2025 13.50p 13.60p 13.00p 13.50p 349729
13/03/2025 13.50p 14.00p 13.00p 13.50p 106557
12/03/2025 13.50p 13.55p 13.33p 13.50p 1614302
11/03/2025 13.50p 13.89p 13.30p 13.50p 7810
10/03/2025 13.50p 13.90p 13.00p 13.50p 30749
07/03/2025 13.25p 13.75p 13.25p 13.50p 305822
06/03/2025 13.50p 14.00p 13.23p 13.50p 884368
05/03/2025 13.50p 14.00p 13.00p 13.50p 295661
04/03/2025 13.50p 13.50p 13.25p 13.50p 75075
03/03/2025 13.50p 14.00p 13.00p 13.50p 150295
28/02/2025 13.50p 13.70p 13.21p 13.50p 513113
27/02/2025 13.50p 14.00p 13.00p 13.50p 442116
26/02/2025 13.75p 14.30p 13.00p 14.30p 618551
25/02/2025 14.00p 14.50p 13.30p 13.60p 796205
24/02/2025 13.75p 14.50p 13.50p 14.00p 150791
21/02/2025 13.75p 14.00p 13.50p 13.75p 159297
20/02/2025 14.00p 14.50p 13.50p 14.00p 315814
19/02/2025 14.25p 14.50p 13.50p 14.00p 448397
18/02/2025 14.50p 14.50p 14.00p 14.25p 361810
17/02/2025 14.50p 15.00p 14.08p 14.50p 262705
14/02/2025 14.50p 14.60p 14.07p 14.50p 176572
13/02/2025 14.50p 15.00p 14.00p 14.50p 189724
12/02/2025 14.50p 14.66p 14.00p 14.50p 217295
11/02/2025 14.75p 15.00p 14.00p 14.50p 233447
10/02/2025 14.75p 15.00p 14.45p 14.75p 180509
07/02/2025 14.75p 14.86p 14.50p 14.75p 75786
06/02/2025 14.75p 15.00p 14.50p 14.75p 250592
05/02/2025 14.75p 14.88p 14.50p 14.75p 36155
04/02/2025 14.75p 14.75p 14.62p 14.75p 38939
03/02/2025 14.75p 15.00p 14.50p 14.75p 1238574
31/01/2025 15.00p 15.50p 14.50p 15.00p 91538
30/01/2025 15.00p 15.50p 14.67p 15.00p 102100
29/01/2025 15.00p 15.00p 14.50p 15.00p 486328
28/01/2025 15.00p 15.00p 14.67p 15.00p 7738
27/01/2025 15.00p 15.50p 14.50p 15.00p 181957
24/01/2025 15.00p 15.50p 14.50p 15.00p 102050
23/01/2025 15.00p 15.40p 14.50p 15.00p 249196
22/01/2025 15.00p 15.50p 14.50p 15.00p 168424
21/01/2025 14.75p 15.50p 14.50p 15.00p 932156
20/01/2025 14.75p 15.00p 14.58p 14.75p 387556
17/01/2025 15.00p 15.50p 14.57p 14.60p 442971
16/01/2025 15.00p 15.50p 14.50p 15.00p 106766
15/01/2025 15.00p 15.50p 14.50p 15.00p 263468
14/01/2025 15.00p 15.50p 14.50p 15.00p 497037
13/01/2025 14.50p 15.50p 14.00p 14.75p 1619684
10/01/2025 14.25p 15.00p 14.20p 14.50p 3351624
09/01/2025 14.25p 14.50p 13.50p 13.75p 1085670
08/01/2025 14.62p 14.68p 14.06p 14.25p 255216
07/01/2025 14.75p 15.50p 14.17p 14.50p 3048832
06/01/2025 14.50p 15.50p 14.00p 14.50p 2047713
03/01/2025 14.13p 15.00p 14.00p 14.50p 2620136
02/01/2025 13.00p 14.55p 12.50p 14.20p 1777377
31/12/2024 13.50p 13.50p 12.50p 13.00p 590759
30/12/2024 14.00p 14.50p 12.50p 13.00p 2079312
27/12/2024 14.75p 16.00p 14.00p 14.00p 1915968
24/12/2024 10.40p 15.00p 10.30p 14.75p 2427305
23/12/2024 10.75p 11.00p 10.30p 10.40p 196938
20/12/2024 10.75p 10.97p 10.50p 10.75p 50708
19/12/2024 10.75p 11.00p 10.30p 10.75p 43074
18/12/2024 10.75p 10.80p 10.75p 10.75p 22330
17/12/2024 11.00p 11.00p 10.50p 10.50p 417465
16/12/2024 11.00p 11.50p 10.50p 11.00p 19190
13/12/2024 11.25p 11.50p 10.50p 11.25p 545614
12/12/2024 11.25p 11.25p 10.75p 11.25p 140179
11/12/2024 11.25p 11.25p 11.00p 11.25p 251673
10/12/2024 11.25p 11.50p 10.83p 11.25p 378200
09/12/2024 11.25p 11.25p 11.00p 11.25p 28471
06/12/2024 11.25p 11.48p 11.01p 11.25p 26090
05/12/2024 11.25p 11.25p 11.00p 11.25p 37334
04/12/2024 11.25p 11.50p 11.13p 11.25p 51520
03/12/2024 11.25p 11.48p 11.13p 11.25p 20906
02/12/2024 11.25p 11.50p 11.13p 11.25p 239013
29/11/2024 11.25p 11.50p 11.12p 11.25p 133969
28/11/2024 11.38p 11.75p 11.00p 11.25p 70660
27/11/2024 11.50p 11.75p 11.10p 11.38p 157373
26/11/2024 11.50p 11.75p 11.08p 11.50p 144235
25/11/2024 11.50p 11.74p 11.00p 11.50p 249507
22/11/2024 11.25p 11.55p 11.00p 11.50p 108210
21/11/2024 11.38p 11.50p 11.13p 11.25p 16955
20/11/2024 11.38p 11.50p 11.00p 11.38p 582172
19/11/2024 11.50p 11.50p 11.05p 11.38p 595273
18/11/2024 11.63p 11.63p 11.25p 11.50p 207948
15/11/2024 11.63p 11.88p 11.25p 11.63p 19972
14/11/2024 11.63p 12.00p 11.25p 11.63p 5635955
13/11/2024 11.63p 11.63p 11.29p 11.63p 47958
12/11/2024 11.50p 11.85p 11.25p 11.63p 37579
11/11/2024 11.25p 11.89p 11.25p 11.50p 211093
08/11/2024 11.25p 11.48p 11.00p 11.40p 197097
07/11/2024 11.25p 11.50p 11.25p 11.25p 134127
06/11/2024 11.25p 11.50p 11.00p 11.25p 133385
05/11/2024 11.25p 11.48p 11.00p 11.25p 172348
04/11/2024 11.25p 11.50p 11.18p 11.20p 414169
01/11/2024 11.25p 11.49p 11.00p 11.25p 558703
31/10/2024 11.25p 11.50p 11.15p 11.25p 1000540
30/10/2024 11.25p 11.31p 11.00p 11.25p 578467
29/10/2024 11.25p 11.39p 11.00p 11.25p 123844
28/10/2024 11.25p 11.50p 11.00p 11.25p 381491
25/10/2024 11.25p 11.50p 10.80p 11.50p 186852
24/10/2024 11.25p 11.50p 11.06p 11.25p 171678
23/10/2024 11.25p 11.50p 11.06p 11.25p 309124
22/10/2024 11.25p 11.25p 11.06p 11.25p 1027426
21/10/2024 11.25p 11.48p 11.06p 11.25p 241316
18/10/2024 11.25p 11.25p 11.06p 11.25p 382067
17/10/2024 11.25p 11.50p 11.02p 11.25p 94505
16/10/2024 11.25p 11.48p 11.01p 11.25p 373787
15/10/2024 11.25p 11.25p 11.01p 11.25p 555551
14/10/2024 11.25p 11.25p 11.01p 11.25p 321984
11/10/2024 11.25p 11.25p 10.73p 11.25p 137989
10/10/2024 11.25p 11.50p 11.00p 11.25p 298536
09/10/2024 11.25p 11.50p 11.17p 11.25p 315441
08/10/2024 11.25p 11.50p 11.21p 11.25p 109732
07/10/2024 11.25p 11.25p 11.17p 11.25p 745218
04/10/2024 11.25p 11.40p 11.15p 11.25p 190610
03/10/2024 11.25p 11.40p 11.00p 11.25p 914876
02/10/2024 11.25p 11.40p 11.00p 11.25p 1120948
01/10/2024 11.25p 11.35p 10.80p 11.25p 416903
30/09/2024 11.75p 11.75p 11.00p 11.25p 767728
27/09/2024 11.75p 12.00p 11.50p 11.75p 79271
26/09/2024 11.75p 12.00p 11.50p 11.75p 51083
25/09/2024 12.13p 12.50p 11.50p 11.75p 684636
24/09/2024 12.38p 12.45p 11.70p 12.13p 498317
23/09/2024 12.75p 13.00p 12.31p 12.38p 779579
20/09/2024 12.63p 12.94p 12.25p 12.75p 149757
19/09/2024 12.50p 12.74p 12.25p 12.63p 488233
18/09/2024 12.50p 12.71p 12.25p 12.50p 195407
17/09/2024 12.63p 12.63p 12.25p 12.50p 180554
16/09/2024 11.88p 12.65p 11.85p 12.63p 1033689
13/09/2024 11.88p 12.25p 11.50p 11.88p 1103526
12/09/2024 11.88p 12.25p 11.68p 11.88p 149500
11/09/2024 11.88p 12.25p 11.50p 11.88p 44574
10/09/2024 11.88p 11.88p 11.50p 11.88p 91778
09/09/2024 11.88p 12.24p 11.50p 11.88p 103917
06/09/2024 11.75p 12.40p 11.72p 11.88p 1061646

*Close Price adjusted for both dividends and splits