LSE - Delayed Quote GBp

Logistics Development Group plc (LDG.L)

14.25

0.00

(0.00%)

At close: April 11 at 3:54:35 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	14.40	14.50	14.00	14.25	14.25	2,127,591
Apr 10, 2025	14.00	14.80	13.86	14.25	14.25	939,392
Apr 9, 2025	14.00	14.50	13.80	14.00	14.00	867,316
Apr 8, 2025	14.00	14.50	13.50	14.25	14.25	959,270
Apr 7, 2025	14.50	15.00	13.50	14.00	14.00	703,895
Apr 4, 2025	14.75	15.05	13.50	13.70	13.70	3,376,122
Apr 3, 2025	14.85	16.30	14.65	16.30	16.30	383,295
Apr 2, 2025	15.00	15.50	14.79	15.50	15.50	893,945
Apr 1, 2025	14.75	15.50	14.20	14.20	14.20	188,712
Mar 31, 2025	14.75	15.00	14.50	14.75	14.75	294,318
Mar 28, 2025	15.25	16.00	14.50	14.75	14.75	1,108,019
Mar 27, 2025	15.00	15.50	14.50	14.65	14.65	236,961
Mar 26, 2025	14.65	15.00	14.37	14.75	14.75	615,318
Mar 25, 2025	14.75	14.56	14.20	14.65	14.65	222,328
Mar 24, 2025	14.25	15.00	14.00	14.75	14.75	2,141,620
Mar 21, 2025	14.60	14.70	14.00	14.00	14.00	254,273
Mar 20, 2025	15.00	15.00	14.50	14.50	14.50	276,728
Mar 19, 2025	15.00	14.96	14.50	15.00	15.00	270,120
Mar 18, 2025	14.75	15.00	14.50	14.75	14.75	188,933
Mar 17, 2025	14.50	15.50	14.00	14.75	14.75	1,334,265
Mar 14, 2025	13.50	13.60	13.00	13.50	13.50	349,728
Mar 13, 2025	13.50	14.00	13.00	13.50	13.50	106,556
Mar 12, 2025	13.50	13.55	13.32	13.50	13.50	1,614,302
Mar 11, 2025	13.50	13.89	13.30	13.50	13.50	7,810
Mar 10, 2025	13.50	13.90	13.00	13.50	13.50	30,749
Mar 7, 2025	13.25	13.75	13.30	13.50	13.50	305,821
Mar 6, 2025	13.50	14.00	13.23	13.50	13.50	884,368
Mar 5, 2025	13.50	14.00	13.00	13.50	13.50	295,660
Mar 4, 2025	13.50	13.46	13.25	13.50	13.50	75,075
Mar 3, 2025	13.50	14.00	13.00	13.50	13.50	150,295
Feb 28, 2025	13.50	13.70	13.21	13.50	13.50	513,113
Feb 27, 2025	13.50	14.00	13.00	13.50	13.50	442,116
Feb 26, 2025	13.75	14.30	13.00	14.30	14.30	618,551
Feb 25, 2025	14.00	14.50	13.30	13.60	13.60	796,205
Feb 24, 2025	13.75	14.50	13.50	14.00	14.00	150,791
Feb 21, 2025	13.75	14.00	13.50	13.75	13.75	159,297
Feb 20, 2025	14.00	14.50	13.50	14.00	14.00	315,814
Feb 19, 2025	14.25	14.50	13.50	14.00	14.00	448,397
Feb 18, 2025	14.50	14.50	14.00	14.25	14.25	361,810
Feb 17, 2025	14.50	15.00	14.09	14.50	14.50	262,705
Feb 14, 2025	14.50	14.60	14.06	14.50	14.50	176,572
Feb 13, 2025	14.50	15.00	14.00	14.50	14.50	189,724
Feb 12, 2025	14.50	14.66	14.00	14.50	14.50	217,295
Feb 11, 2025	14.75	15.00	14.00	14.50	14.50	233,447
Feb 10, 2025	14.75	15.00	14.45	14.75	14.75	180,509
Feb 7, 2025	14.75	14.86	14.50	14.75	14.75	75,786
Feb 6, 2025	14.75	15.00	14.50	14.75	14.75	250,592
Feb 5, 2025	14.75	14.88	14.50	14.75	14.75	36,155
Feb 4, 2025	14.75	14.68	14.62	14.75	14.75	38,939
Feb 3, 2025	14.75	15.00	14.50	14.75	14.75	1,238,574
Jan 31, 2025	15.00	15.50	14.50	15.00	15.00	91,538
Jan 30, 2025	15.00	15.50	14.66	15.00	15.00	102,100
Jan 29, 2025	15.00	14.72	14.50	15.00	15.00	486,328
Jan 28, 2025	15.00	15.00	14.66	15.00	15.00	7,738
Jan 27, 2025	15.00	15.50	14.50	15.00	15.00	181,957
Jan 24, 2025	15.00	15.50	14.50	15.00	15.00	102,050
Jan 23, 2025	15.00	15.40	14.50	15.00	15.00	249,196
Jan 22, 2025	15.00	15.50	14.50	15.00	15.00	168,423
Jan 21, 2025	14.75	15.50	14.50	15.00	15.00	932,156
Jan 20, 2025	14.75	15.00	14.58	14.75	14.75	387,556
Jan 17, 2025	15.00	15.50	14.57	14.60	14.60	442,971
Jan 16, 2025	15.00	15.50	14.50	15.00	15.00	106,765
Jan 15, 2025	15.00	15.50	14.50	15.00	15.00	263,468
Jan 14, 2025	15.00	15.50	14.50	15.00	15.00	497,037
Jan 13, 2025	14.50	15.50	14.00	14.75	14.75	1,619,684
Jan 10, 2025	14.25	15.00	14.20	14.50	14.50	3,569,942
Jan 9, 2025	14.25	14.50	13.50	13.75	13.75	1,085,669
Jan 8, 2025	14.63	14.68	14.06	14.25	14.25	255,216
Jan 7, 2025	14.75	15.50	14.16	14.50	14.50	3,048,832
Jan 6, 2025	14.50	15.50	14.00	14.50	14.50	2,047,713
Jan 3, 2025	14.13	15.00	14.00	14.50	14.50	2,620,136
Jan 2, 2025	13.00	14.55	12.50	14.20	14.20	1,777,377
Dec 31, 2024	13.50	13.50	12.50	13.00	13.00	590,759
Dec 30, 2024	14.00	14.50	12.50	13.00	13.00	2,079,311
Dec 27, 2024	14.75	16.00	14.00	14.00	14.00	1,915,966
Dec 24, 2024	10.40	15.00	10.30	14.75	14.75	2,427,304
Dec 23, 2024	10.75	11.00	10.30	10.40	10.40	196,938
Dec 20, 2024	10.75	10.97	10.50	10.75	10.75	50,708
Dec 19, 2024	10.75	11.00	10.30	10.75	10.75	43,074
Dec 18, 2024	10.75	10.80	10.80	10.75	10.75	22,330
Dec 17, 2024	11.00	11.00	10.50	10.50	10.50	417,465
Dec 16, 2024	11.00	11.50	10.50	11.00	11.00	19,190
Dec 13, 2024	11.25	11.50	10.50	11.25	11.25	545,614
Dec 12, 2024	11.25	11.16	10.75	11.25	11.25	140,179
Dec 11, 2024	11.25	11.18	11.00	11.25	11.25	251,673
Dec 10, 2024	11.25	11.50	10.82	11.25	11.25	628,200
Dec 9, 2024	11.25	11.01	11.00	11.25	11.25	28,471
Dec 6, 2024	11.25	11.48	11.01	11.25	11.25	26,090
Dec 5, 2024	11.25	11.23	11.00	11.25	11.25	37,334
Dec 4, 2024	11.25	11.50	11.13	11.25	11.25	51,520
Dec 3, 2024	11.25	11.48	11.13	11.25	11.25	20,906
Dec 2, 2024	11.25	11.50	11.13	11.25	11.25	239,013
Nov 29, 2024	11.25	11.50	11.12	11.25	11.25	133,969
Nov 28, 2024	11.38	11.75	11.00	11.25	11.25	70,660
Nov 27, 2024	11.50	11.75	11.10	11.38	11.38	157,373
Nov 26, 2024	11.50	11.75	11.08	11.50	11.50	144,235
Nov 25, 2024	11.50	11.74	11.00	11.50	11.50	249,507
Nov 22, 2024	11.25	11.50	11.00	11.50	11.50	108,210
Nov 21, 2024	11.38	11.50	11.13	11.25	11.25	16,955
Nov 20, 2024	11.38	11.50	11.00	11.38	11.38	582,172
Nov 19, 2024	11.50	11.45	11.05	11.38	11.38	595,273
Nov 18, 2024	11.63	11.50	11.25	11.50	11.50	207,948
Nov 15, 2024	11.63	11.50	11.25	11.63	11.63	19,972
Nov 14, 2024	11.63	12.00	11.25	11.63	11.63	5,635,955
Nov 13, 2024	11.63	11.31	11.29	11.63	11.63	47,958
Nov 12, 2024	11.50	11.85	11.25	11.63	11.63	37,579
Nov 11, 2024	11.25	11.89	11.25	11.50	11.50	211,093
Nov 8, 2024	11.25	11.48	11.00	11.40	11.40	197,097
Nov 7, 2024	11.25	11.49	11.25	11.25	11.25	134,127
Nov 6, 2024	11.25	11.50	11.00	11.25	11.25	133,385
Nov 5, 2024	11.25	11.48	11.00	11.25	11.25	172,348
Nov 4, 2024	11.25	11.50	11.18	11.20	11.20	494,169
Nov 1, 2024	11.25	11.49	11.00	11.25	11.25	708,703
Oct 31, 2024	11.25	11.50	11.15	11.25	11.25	1,000,540
Oct 30, 2024	11.25	11.31	11.00	11.25	11.25	728,467
Oct 29, 2024	11.25	11.39	11.00	11.25	11.25	123,844
Oct 28, 2024	11.25	11.50	11.00	11.25	11.25	381,491
Oct 25, 2024	11.25	11.50	10.80	11.50	11.50	936,852
Oct 24, 2024	11.25	11.50	11.06	11.25	11.25	271,678
Oct 23, 2024	11.25	11.50	11.06	11.25	11.25	309,124
Oct 22, 2024	11.25	11.15	11.06	11.25	11.25	1,027,426
Oct 21, 2024	11.25	11.48	11.06	11.25	11.25	341,316
Oct 18, 2024	11.25	11.20	11.06	11.25	11.25	382,067
Oct 17, 2024	11.25	11.50	11.02	11.25	11.25	94,505
Oct 16, 2024	11.25	11.48	11.01	11.25	11.25	723,787
Oct 15, 2024	11.25	11.20	11.01	11.25	11.25	555,551
Oct 14, 2024	11.25	11.20	11.01	11.25	11.25	321,984
Oct 11, 2024	11.25	11.21	10.73	11.25	11.25	237,989
Oct 10, 2024	11.25	11.50	11.00	11.25	11.25	363,536
Oct 9, 2024	11.25	11.50	11.17	11.25	11.25	315,441
Oct 8, 2024	11.25	11.50	11.21	11.25	11.25	109,732
Oct 7, 2024	11.25	11.23	11.16	11.25	11.25	745,218
Oct 4, 2024	11.25	11.40	11.15	11.25	11.25	190,610
Oct 3, 2024	11.25	11.40	11.00	11.25	11.25	914,876
Oct 2, 2024	11.25	11.40	11.00	11.25	11.25	1,120,948
Oct 1, 2024	11.25	11.35	10.80	11.25	11.25	416,903
Sep 30, 2024	11.75	11.50	11.00	11.25	11.25	767,728
Sep 27, 2024	11.75	12.00	11.50	11.75	11.75	79,271
Sep 26, 2024	11.75	12.00	11.50	11.75	11.75	51,083
Sep 25, 2024	12.13	12.50	11.50	11.75	11.75	684,636
Sep 24, 2024	12.38	12.45	11.70	12.13	12.13	498,317
Sep 23, 2024	12.75	13.00	12.31	12.38	12.38	779,579
Sep 20, 2024	12.63	12.94	12.25	12.75	12.75	149,757
Sep 19, 2024	12.50	12.74	12.25	12.63	12.63	488,233
Sep 18, 2024	12.50	12.71	12.25	12.50	12.50	195,407
Sep 17, 2024	12.63	12.44	12.25	12.50	12.50	180,554
Sep 16, 2024	11.88	12.65	11.85	12.63	12.63	1,033,689
Sep 13, 2024	11.88	12.25	11.50	11.88	11.88	1,103,526
Sep 12, 2024	11.88	12.25	11.68	11.88	11.88	149,500
Sep 11, 2024	11.88	12.25	11.50	11.88	11.88	44,574
Sep 10, 2024	11.88	11.69	11.50	11.88	11.88	91,778
Sep 9, 2024	11.88	12.24	11.50	11.88	11.88	103,917
Sep 6, 2024	11.75	12.40	11.72	11.88	11.88	1,061,646
Sep 5, 2024	11.75	11.80	11.00	11.75	11.75	853,524
Sep 4, 2024	11.15	12.00	11.00	11.25	11.25	425,730
Sep 3, 2024	11.15	11.50	11.13	11.25	11.25	54,790
Sep 2, 2024	11.15	11.50	11.15	11.25	11.25	183,698
Aug 30, 2024	11.27	11.40	11.20	11.25	11.25	164,059
Aug 29, 2024	11.27	11.45	11.20	11.38	11.38	21,169
Aug 28, 2024	11.27	11.75	11.00	11.38	11.38	157,801
Aug 27, 2024	11.27	11.56	11.17	11.38	11.38	388,292
Aug 23, 2024	11.27	11.54	11.00	11.38	11.38	289,068
Aug 22, 2024	11.15	11.50	10.86	11.15	11.15	116,928
Aug 21, 2024	11.15	10.82	10.82	11.15	11.15	69,359
Aug 20, 2024	11.15	11.30	10.80	11.15	11.15	82,451
Aug 19, 2024	11.15	11.15	10.80	11.15	11.15	80,386
Aug 16, 2024	11.25	11.13	11.00	11.25	11.25	17,440
Aug 15, 2024	11.25	11.40	11.00	11.25	11.25	204,049
Aug 14, 2024	11.15	11.50	11.13	11.25	11.25	208,027
Aug 13, 2024	10.50	11.50	10.62	11.15	11.15	1,055,746
Aug 12, 2024	10.15	10.80	10.11	10.80	10.80	764,419
Aug 9, 2024	10.25	10.50	10.00	10.25	10.25	17,948
Aug 8, 2024	10.38	10.75	10.00	10.25	10.25	121,187
Aug 7, 2024	10.38	10.75	9.80	10.38	10.38	79,746
Aug 6, 2024	10.38	10.63	10.05	10.38	10.38	106,693
Aug 5, 2024	10.50	10.63	9.80	10.38	10.38	199,674
Aug 2, 2024	10.63	11.00	10.25	10.63	10.63	53,649
Aug 1, 2024	10.75	11.00	10.25	10.80	10.80	150,077
Jul 31, 2024	10.75	11.00	10.52	10.75	10.75	140,741
Jul 30, 2024	10.75	11.00	10.70	10.75	10.75	9,320
Jul 29, 2024	10.75	11.00	10.50	10.75	10.75	466,272
Jul 26, 2024	10.75	10.82	10.60	10.75	10.75	48,657
Jul 25, 2024	10.75	10.85	10.54	10.75	10.75	29,500
Jul 24, 2024	10.68	10.71	10.52	10.63	10.63	114,437
Jul 23, 2024	10.52	10.71	10.20	10.68	10.68	117,691
Jul 22, 2024	10.52	10.85	10.36	10.52	10.52	62,943
Jul 19, 2024	10.60	10.75	10.33	10.50	10.50	61,293
Jul 18, 2024	10.48	10.75	10.30	10.48	10.48	231,507
Jul 17, 2024	10.63	10.75	10.50	10.48	10.48	116,764
Jul 16, 2024	10.63	10.75	10.30	10.63	10.63	15,702
Jul 15, 2024	10.57	10.75	10.40	10.63	10.63	201,638
Jul 12, 2024	10.65	11.00	10.10	10.57	10.57	735,496
Jul 11, 2024	10.65	11.00	10.37	10.65	10.65	82,949
Jul 10, 2024	10.65	11.00	10.30	11.00	11.00	128,927
Jul 9, 2024	10.65	10.63	10.35	10.65	10.65	139,217
Jul 8, 2024	10.88	11.00	10.38	10.50	10.50	867,251
Jul 5, 2024	11.02	11.20	10.75	10.88	10.88	556,178
Jul 4, 2024	11.48	11.31	10.77	11.02	11.02	495,615
Jul 3, 2024	11.48	11.70	11.25	11.48	11.48	99,185
Jul 2, 2024	11.38	11.65	11.25	11.50	11.50	150,651
Jul 1, 2024	11.38	11.50	11.25	11.38	11.38	116,459
Jun 28, 2024	11.75	12.00	11.30	11.50	11.50	330,095
Jun 27, 2024	11.75	12.00	11.50	12.00	12.00	87,714
Jun 26, 2024	11.75	12.00	11.50	11.75	11.75	183,624
Jun 25, 2024	11.98	12.30	11.55	11.90	11.90	481,865
Jun 24, 2024	12.20	12.40	11.75	12.20	12.20	890,726
Jun 21, 2024	12.20	12.40	12.03	12.20	12.20	116,442
Jun 20, 2024	12.20	12.35	12.00	12.20	12.20	21,817
Jun 19, 2024	12.20	12.40	12.00	12.20	12.20	243,185
Jun 18, 2024	12.20	12.40	12.02	12.20	12.20	583,181
Jun 17, 2024	12.25	12.30	12.00	12.20	12.20	108,102
Jun 14, 2024	12.75	12.75	12.10	12.25	12.25	253,934
Jun 13, 2024	12.75	12.80	12.50	12.70	12.70	558,736
Jun 12, 2024	12.75	13.00	12.50	12.75	12.75	765,393
Jun 11, 2024	12.25	13.00	12.16	12.75	12.75	1,053,468
Jun 10, 2024	12.25	12.50	11.75	12.25	12.25	370,087
Jun 7, 2024	12.25	12.60	12.30	12.55	12.55	198,427
Jun 6, 2024	12.25	12.69	12.00	12.25	12.25	379,944
Jun 5, 2024	12.05	13.00	12.00	12.25	12.25	20,520,525
Jun 4, 2024	12.10	12.25	11.75	11.75	11.75	960,716
Jun 3, 2024	11.88	12.30	11.75	11.90	11.90	1,504,071
May 31, 2024	11.88	11.99	11.75	11.88	11.88	889,644
May 30, 2024	11.63	12.00	11.50	11.88	11.88	433,542
May 29, 2024	11.10	12.20	11.19	11.60	11.60	4,345,640
May 28, 2024	10.75	11.20	10.32	11.00	11.00	2,992,698
May 24, 2024	10.80	11.00	10.40	11.00	11.00	1,336,644
May 23, 2024	10.38	11.11	10.38	10.80	10.80	707,351
May 22, 2024	9.65	10.45	9.60	10.30	10.30	17,321,563
May 21, 2024	9.60	9.70	9.50	9.65	9.65	8,323,656
May 20, 2024	9.65	9.70	9.50	9.70	9.70	4,947,081
May 17, 2024	9.70	9.72	9.40	9.65	9.65	719,002
May 16, 2024	9.65	9.80	9.52	9.80	9.80	781,364
May 15, 2024	9.80	10.00	9.56	9.65	9.65	616,074
May 14, 2024	10.25	10.24	9.60	10.00	10.00	873,587
May 13, 2024	10.65	11.00	10.05	10.25	10.25	1,554,334
May 10, 2024	10.75	11.00	10.31	10.60	10.60	583,127
May 9, 2024	10.75	10.98	10.50	10.75	10.75	320,621
May 8, 2024	11.57	11.44	10.50	10.80	10.80	1,525,377
May 7, 2024	11.70	11.90	11.44	11.57	11.57	124,551
May 3, 2024	11.70	11.67	8.00	11.70	11.70	24,912,246
May 2, 2024	11.70	11.90	11.50	11.70	11.70	112,171
May 1, 2024	11.70	11.90	11.53	11.70	11.70	253,792
Apr 30, 2024	11.70	11.90	11.50	11.70	11.70	68,255
Apr 29, 2024	11.45	11.90	11.20	11.70	11.70	414,580
Apr 26, 2024	11.45	11.67	11.20	11.45	11.45	194,973
Apr 25, 2024	11.35	11.66	11.20	11.45	11.45	434,902
Apr 24, 2024	11.25	11.50	11.00	11.25	11.25	218,516
Apr 23, 2024	11.15	11.27	10.60	11.25	11.25	138,843
Apr 22, 2024	11.15	11.37	11.13	11.15	11.15	86,036
Apr 19, 2024	11.15	10.80	10.80	10.80	10.80	13,488
Apr 18, 2024	10.95	11.32	10.91	11.15	11.15	1,023,487
Apr 17, 2024	11.15	11.20	10.90	11.10	11.10	285,281
Apr 16, 2024	11.15	11.30	10.90	11.15	11.15	153,001
Apr 15, 2024	11.15	11.40	10.84	11.15	11.15	317,905
Apr 12, 2024	11.15	11.50	11.00	11.20	11.20	314,409
Apr 11, 2024	11.15	11.40	10.80	11.15	11.15	83,106

EIM.IC Eimskipafélag Íslands hf.

374.00

+2.75%

DHL.HM Deutsche Post AG

34.80

+1.16%

FDX.F FedEx Corporation

180.10

-3.96%

LOGe.XC

FERGR.AS FERRARI GROUP

6.68

-2.34%

STF.PA STEF SA

119.40

+3.11%

CRGO Freightos Limited

1.8600

-7.00%

CTT.LS CTT - Correios De Portugal, S.A.

6.65

-0.15%

NTG.CO NTG Nordic Transport Group A/S

237.50

+4.63%

RYSAS.IS Reysas Tasimacilik ve Lojistik Ticaret A.S.

16.00

-1.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Logistics Development Group plc (LDG.L)

Related Tickers