LBG Media plc (AIM:LBG)
London · Delayed Price · Currency is GBP · Price in GBX 81.00
-1.90 (-2.29%)
At close: Jan 23, 2026
LBG Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 81.00 | 87.00 | 79.16 | 81.00 | 81.00 | -2.29% | 537 |
| Jan 22, 2026 | 82.82 | 86.80 | 79.30 | 82.90 | 82.90 | -0.60% | 11,852 |
| Jan 21, 2026 | 79.00 | 86.80 | 79.00 | 83.40 | 83.40 | 0.60% | 14,335 |
| Jan 20, 2026 | 79.00 | 86.80 | 79.00 | 82.90 | 82.90 | -0.72% | 8,372 |
| Jan 19, 2026 | 79.20 | 86.80 | 79.20 | 83.50 | 83.50 | 4.38% | 22,487 |
| Jan 16, 2026 | 82.50 | 86.80 | 80.00 | 80.00 | 80.00 | -4.76% | 19,747 |
| Jan 15, 2026 | 86.80 | 86.80 | 81.31 | 84.00 | 84.00 | 6.87% | 6,886 |
| Jan 14, 2026 | 79.00 | 79.00 | 78.60 | 78.60 | 78.60 | -5.30% | 15,753 |
| Jan 13, 2026 | 86.80 | 86.80 | 79.35 | 83.00 | 83.00 | -1.19% | 17,643 |
| Jan 12, 2026 | 86.80 | 86.80 | 80.53 | 84.00 | 84.00 | -0.59% | 13,588 |
| Jan 9, 2026 | 80.00 | 87.00 | 80.00 | 84.50 | 84.50 | 7.78% | 30,346 |
| Jan 8, 2026 | 79.20 | 86.80 | 78.50 | 78.40 | 78.40 | -3.69% | 60,957 |
| Jan 7, 2026 | 87.00 | 87.00 | 79.00 | 81.40 | 81.40 | -1.93% | 15,678 |
| Jan 6, 2026 | 87.00 | 87.00 | 79.35 | 83.00 | 83.00 | 0.12% | 11,983 |
| Jan 5, 2026 | 82.20 | 87.81 | 79.94 | 82.90 | 82.90 | -2.93% | 36,787 |
| Jan 2, 2026 | 84.20 | 90.00 | 82.00 | 85.40 | 85.40 | -3.50% | 20,924 |
| Dec 31, 2025 | 92.00 | 92.00 | 92.00 | 88.50 | 88.50 | 0.57% | 2 |
| Dec 30, 2025 | 84.00 | 87.24 | 84.00 | 88.00 | 88.00 | 4.76% | 7,818 |
| Dec 29, 2025 | 85.00 | 84.00 | 84.00 | 84.00 | 84.00 | -3.34% | 10,113 |
| Dec 24, 2025 | 89.80 | 91.80 | 89.80 | 86.90 | 86.90 | 1.76% | 1,095 |
| Dec 23, 2025 | 85.00 | 85.14 | 85.00 | 85.40 | 85.40 | 0.47% | 3,681 |
| Dec 22, 2025 | 90.00 | 90.31 | 83.17 | 85.00 | 85.00 | -0.47% | 36,889 |
| Dec 19, 2025 | 85.60 | 93.00 | 85.26 | 85.40 | 85.40 | -3.61% | 81,107 |
| Dec 18, 2025 | 85.00 | 93.00 | 83.37 | 88.60 | 88.60 | 3.75% | 5,608 |
| Dec 17, 2025 | 88.00 | 93.00 | 85.40 | 85.40 | 85.40 | -4.04% | 175,829 |
| Dec 16, 2025 | 89.00 | 91.80 | 89.00 | 89.00 | 89.00 | 0.45% | 4,619 |
| Dec 15, 2025 | 89.20 | 93.00 | 88.60 | 88.60 | 88.60 | -2.74% | 275,208 |
| Dec 12, 2025 | 89.39 | 92.43 | 89.39 | 91.10 | 91.10 | - | 31,011 |
| Dec 11, 2025 | 89.40 | 93.00 | 85.00 | 91.10 | 91.10 | 0.22% | 7,399 |
| Dec 10, 2025 | 90.00 | 91.00 | 89.08 | 90.90 | 90.90 | 1.00% | 5,840 |
| Dec 9, 2025 | 89.00 | 91.00 | 89.00 | 90.00 | 90.00 | -1.53% | 2,275 |
| Dec 8, 2025 | 89.20 | 92.80 | 89.00 | 91.40 | 91.40 | - | 29,609 |
| Dec 5, 2025 | 92.80 | 92.80 | 88.62 | 91.40 | 91.40 | 0.99% | 6,771 |
| Dec 4, 2025 | 89.58 | 92.11 | 89.58 | 90.50 | 90.50 | -0.44% | 9,105 |
| Dec 3, 2025 | 92.80 | 92.80 | 91.36 | 90.90 | 90.90 | -0.11% | 79 |
| Dec 2, 2025 | 89.72 | 92.00 | 89.38 | 91.00 | 91.00 | -0.55% | 5,357 |
| Dec 1, 2025 | 87.00 | 93.00 | 87.00 | 91.50 | 91.50 | - | 25,317 |
| Nov 28, 2025 | 91.00 | 92.41 | 90.25 | 91.50 | 91.50 | 0.11% | 18,327 |
| Nov 27, 2025 | 86.60 | 91.38 | 86.60 | 91.40 | 91.40 | 1.56% | 25,889 |
| Nov 26, 2025 | 90.80 | 92.60 | 89.20 | 90.00 | 90.00 | -1.42% | 33,431 |
| Nov 25, 2025 | 92.60 | 90.00 | 90.00 | 91.30 | 91.30 | 0.55% | 41,420 |
| Nov 24, 2025 | 92.60 | 92.60 | 91.30 | 90.80 | 90.80 | 0.89% | 65 |
| Nov 21, 2025 | 90.00 | 91.67 | 89.34 | 90.00 | 90.00 | -1.42% | 64,597 |
| Nov 20, 2025 | 89.20 | 92.60 | 89.20 | 91.30 | 91.30 | -1.40% | 5,223 |
| Nov 19, 2025 | 90.00 | 92.60 | 89.38 | 92.60 | 92.60 | -0.22% | 98,917 |
| Nov 18, 2025 | 92.80 | 92.80 | 88.00 | 92.80 | 92.80 | 3.11% | 3,733 |
| Nov 17, 2025 | 90.60 | 92.38 | 89.40 | 90.00 | 90.00 | -2.17% | 14,519 |
| Nov 14, 2025 | 89.00 | 92.80 | 83.64 | 92.00 | 92.00 | -2.13% | 19,400 |
| Nov 13, 2025 | 91.00 | 94.00 | 89.00 | 94.00 | 94.00 | 2.17% | 13,157 |
| Nov 12, 2025 | 93.80 | 93.80 | 89.24 | 92.00 | 92.00 | - | 3,745 |