LBG Media plc (AIM:LBG)
London · Delayed Price · Currency is GBP · Price in GBX 88.00
0.00 (0.00%)
Oct 31, 2025, 4:28 PM GMT+1
LBG Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 87.67 | 90.80 | 87.00 | 88.00 | 88.00 | - | 59,442 |
| Oct 30, 2025 | 86.32 | 90.00 | 85.00 | 88.00 | 88.00 | -1.68% | 91,534 |
| Oct 29, 2025 | 90.80 | 91.00 | 88.00 | 89.50 | 89.50 | -1.21% | 10,984 |
| Oct 28, 2025 | 90.00 | 92.35 | 88.75 | 90.60 | 90.60 | 1.34% | 136,050 |
| Oct 27, 2025 | 89.08 | 95.00 | 86.44 | 89.40 | 89.40 | -1.76% | 106,086 |
| Oct 24, 2025 | 93.80 | 94.00 | 91.00 | 91.00 | 91.00 | 3.41% | 90,476 |
| Oct 23, 2025 | 94.58 | 94.58 | 87.00 | 88.00 | 88.00 | -8.43% | 87,948 |
| Oct 22, 2025 | 96.00 | 100.00 | 89.44 | 96.10 | 96.10 | -1.44% | 169,274 |
| Oct 21, 2025 | 95.20 | 102.50 | 95.00 | 97.50 | 97.50 | -2.50% | 25,747 |
| Oct 20, 2025 | 97.03 | 102.50 | 95.44 | 100.00 | 100.00 | 0.15% | 4,337 |
| Oct 17, 2025 | 101.18 | 101.18 | 95.20 | 99.85 | 99.85 | -0.99% | 42,554 |
| Oct 16, 2025 | 102.22 | 102.22 | 98.00 | 100.85 | 100.85 | 1.87% | 12,621 |
| Oct 15, 2025 | 102.35 | 104.50 | 98.58 | 99.00 | 99.00 | -2.32% | 11,406 |
| Oct 14, 2025 | 103.24 | 103.24 | 99.10 | 101.35 | 101.35 | 3.42% | 57,004 |
| Oct 13, 2025 | 100.00 | 104.66 | 98.00 | 98.00 | 98.00 | -3.54% | 20,516 |
| Oct 10, 2025 | 104.66 | 104.66 | 100.00 | 101.60 | 101.60 | - | 4,194 |
| Oct 9, 2025 | 100.20 | 105.00 | 98.20 | 101.60 | 101.60 | - | 37,361 |
| Oct 8, 2025 | 102.63 | 105.00 | 98.20 | 101.60 | 101.60 | -1.12% | 15,878 |
| Oct 7, 2025 | 98.54 | 102.75 | 98.54 | 102.75 | 102.75 | 1.13% | 57,649 |
| Oct 6, 2025 | 102.00 | 105.00 | 98.00 | 101.60 | 101.60 | 2.11% | 73,754 |
| Oct 3, 2025 | 101.66 | 102.00 | 95.54 | 99.50 | 99.50 | -2.93% | 62,422 |
| Oct 2, 2025 | 101.58 | 102.50 | 97.99 | 102.50 | 102.50 | 3.96% | 6,703 |
| Oct 1, 2025 | 101.59 | 102.00 | 95.20 | 98.60 | 98.60 | - | 1,987 |
| Sep 30, 2025 | 95.54 | 101.66 | 95.54 | 98.60 | 98.60 | 0.51% | 42,723 |
| Sep 29, 2025 | 100.71 | 100.71 | 96.00 | 98.10 | 98.10 | - | 278,289 |
| Sep 26, 2025 | 100.00 | 101.00 | 96.88 | 98.10 | 98.10 | 0.51% | 3,567 |
| Sep 25, 2025 | 99.09 | 100.71 | 96.00 | 97.60 | 97.60 | -0.26% | 45,982 |
| Sep 24, 2025 | 96.48 | 98.91 | 95.20 | 97.85 | 97.85 | - | 21,977 |
| Sep 23, 2025 | 95.44 | 101.00 | 95.20 | 97.85 | 97.85 | -2.15% | 37,461 |
| Sep 22, 2025 | 100.34 | 100.70 | 96.00 | 100.00 | 100.00 | 2.30% | 73,197 |
| Sep 19, 2025 | 100.70 | 100.70 | 96.00 | 97.75 | 97.75 | - | 2,523 |
| Sep 18, 2025 | 96.00 | 100.23 | 96.00 | 97.75 | 97.75 | - | 6,006 |
| Sep 17, 2025 | 96.00 | 97.75 | 96.00 | 97.75 | 97.75 | -0.05% | 1,844 |
| Sep 16, 2025 | 95.45 | 97.80 | 95.33 | 97.80 | 97.80 | 0.62% | 974,746 |
| Sep 15, 2025 | 99.74 | 100.70 | 95.47 | 97.20 | 97.20 | 0.73% | 140 |
| Sep 12, 2025 | 95.30 | 99.74 | 95.30 | 96.50 | 96.50 | -1.38% | 1,174,365 |
| Sep 11, 2025 | 96.02 | 100.71 | 96.02 | 97.85 | 97.85 | -1.66% | 11,736 |
| Sep 10, 2025 | 100.50 | 101.00 | 98.00 | 99.50 | 99.50 | 0.51% | 76,559 |
| Sep 9, 2025 | 97.20 | 101.00 | 97.00 | 99.00 | 99.00 | - | 40,383 |
| Sep 8, 2025 | 95.78 | 99.00 | 95.49 | 99.00 | 99.00 | 1.28% | 7,417 |
| Sep 5, 2025 | 100.70 | 100.70 | 95.00 | 97.75 | 97.75 | 0.67% | 2,326 |
| Sep 4, 2025 | 101.00 | 101.00 | 95.00 | 97.10 | 97.10 | 1.15% | 3,622 |
| Sep 3, 2025 | 97.25 | 98.20 | 95.50 | 96.00 | 96.00 | -1.03% | 33,114 |
| Sep 2, 2025 | 95.20 | 100.16 | 95.20 | 97.00 | 97.00 | 2.11% | 164,348 |
| Sep 1, 2025 | 95.49 | 98.10 | 95.00 | 95.00 | 95.00 | - | 273 |
| Aug 29, 2025 | 95.28 | 99.00 | 95.00 | 95.00 | 95.00 | -3.80% | 35,006 |
| Aug 28, 2025 | 97.81 | 100.50 | 95.00 | 98.75 | 98.75 | 0.25% | 43,192 |
| Aug 27, 2025 | 97.00 | 99.10 | 97.00 | 98.50 | 98.50 | -0.25% | 50,668 |
| Aug 26, 2025 | 95.00 | 100.50 | 95.00 | 98.75 | 98.75 | 4.50% | 22,388 |
| Aug 22, 2025 | 96.80 | 96.80 | 94.50 | 94.50 | 94.50 | -0.42% | 21,427 |