LBG Media plc (AIM:LBG)
London · Delayed Price · Currency is GBP · Price in GBX 90.00
-1.00 (-1.10%)
Aug 1, 2025, 4:35 PM GMT+1
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 91.86 | 93.43 | 91.86 | 93.43 | 93.43 | 2.67% | 5,360 |
| Jul 31, 2025 | 91.80 | 95.40 | 91.00 | 91.00 | 91.00 | -0.66% | 44,191 |
| Jul 30, 2025 | 95.00 | 96.00 | 91.60 | 91.60 | 91.60 | -1.72% | 60,357 |
| Jul 29, 2025 | 95.20 | 95.80 | 91.60 | 93.20 | 93.20 | -2.10% | 37,768 |
| Jul 28, 2025 | 95.90 | 102.00 | 95.20 | 95.20 | 95.20 | 0.42% | 76,153 |
| Jul 25, 2025 | 95.90 | 96.89 | 94.80 | 94.80 | 94.80 | - | 30,970 |
| Jul 24, 2025 | 96.27 | 97.00 | 94.00 | 94.80 | 94.80 | 0.42% | 38,959 |
| Jul 23, 2025 | 93.20 | 96.85 | 93.20 | 94.40 | 94.40 | 1.29% | 31,283 |
| Jul 22, 2025 | 98.71 | 104.50 | 93.20 | 93.20 | 93.20 | -5.28% | 64,680 |
| Jul 21, 2025 | 99.09 | 104.50 | 98.40 | 98.40 | 98.40 | -3.05% | 32,833 |
| Jul 18, 2025 | 103.80 | 105.00 | 101.00 | 101.50 | 101.50 | 0.50% | 2,839 |
| Jul 17, 2025 | 104.50 | 104.50 | 100.50 | 101.00 | 101.00 | 1.00% | 21,207 |
| Jul 16, 2025 | 100.00 | 105.00 | 100.00 | 100.00 | 100.00 | -0.99% | 16,143 |
| Jul 15, 2025 | 101.50 | 105.50 | 98.40 | 101.00 | 101.00 | 1.00% | 66,647 |
| Jul 14, 2025 | 103.25 | 107.00 | 100.00 | 100.00 | 100.00 | -3.85% | 10,171 |
| Jul 11, 2025 | 105.00 | 108.00 | 100.10 | 104.00 | 104.00 | - | 68,654 |
| Jul 10, 2025 | 102.00 | 105.50 | 102.00 | 104.00 | 104.00 | - | 24,100 |
| Jul 9, 2025 | 102.47 | 104.75 | 100.00 | 104.00 | 104.00 | 1.96% | 100,227 |
| Jul 8, 2025 | 104.18 | 105.50 | 102.00 | 102.00 | 102.00 | -1.92% | 23,002 |
| Jul 7, 2025 | 102.20 | 105.00 | 98.13 | 104.00 | 104.00 | 4.00% | 164,884 |
| Jul 4, 2025 | 105.62 | 106.00 | 98.60 | 100.00 | 100.00 | -4.99% | 52,156 |
| Jul 3, 2025 | 100.07 | 106.00 | 100.07 | 105.25 | 105.25 | 4.41% | 8,505 |
| Jul 2, 2025 | 98.78 | 101.00 | 98.40 | 100.80 | 100.80 | 1.20% | 57,446 |
| Jul 1, 2025 | 98.60 | 104.78 | 98.60 | 99.60 | 99.60 | -3.30% | 70,575 |
| Jun 30, 2025 | 98.40 | 106.00 | 98.00 | 103.00 | 103.00 | 4.67% | 99,627 |
| Jun 27, 2025 | 106.00 | 106.00 | 97.47 | 98.40 | 98.40 | -1.60% | 93,169 |
| Jun 26, 2025 | 104.96 | 106.30 | 100.00 | 100.00 | 100.00 | -0.99% | 99,342 |
| Jun 25, 2025 | 100.36 | 105.97 | 100.00 | 101.00 | 101.00 | 1.41% | 195,217 |
| Jun 24, 2025 | 102.50 | 103.00 | 95.00 | 99.60 | 99.60 | 5.96% | 641,820 |
| Jun 23, 2025 | 105.50 | 105.50 | 92.99 | 94.00 | 94.00 | -6.00% | 420,479 |
| Jun 20, 2025 | 101.00 | 104.12 | 98.50 | 100.00 | 100.00 | -0.99% | 139,801 |
| Jun 19, 2025 | 104.00 | 108.50 | 101.00 | 101.00 | 101.00 | -3.12% | 53,419 |
| Jun 18, 2025 | 103.81 | 105.18 | 103.63 | 104.25 | 104.25 | 0.72% | 12,842 |
| Jun 17, 2025 | 109.00 | 110.15 | 103.50 | 103.50 | 103.50 | -5.05% | 49,327 |
| Jun 16, 2025 | 99.90 | 115.30 | 97.60 | 109.00 | 109.00 | 7.92% | 205,715 |
| Jun 13, 2025 | 99.18 | 103.72 | 99.18 | 101.00 | 101.00 | -0.98% | 65,779 |
| Jun 12, 2025 | 98.10 | 102.00 | 95.87 | 102.00 | 102.00 | 3.03% | 43,738 |
| Jun 11, 2025 | 95.36 | 99.00 | 94.60 | 99.00 | 99.00 | 3.23% | 76,290 |
| Jun 10, 2025 | 90.78 | 95.90 | 90.78 | 95.90 | 95.90 | 6.56% | 614,437 |
| Jun 9, 2025 | 93.29 | 94.80 | 89.56 | 90.00 | 90.00 | 1.12% | 377,786 |
| Jun 6, 2025 | 95.45 | 95.45 | 89.00 | 89.00 | 89.00 | -0.45% | 29,491 |
| Jun 5, 2025 | 95.60 | 95.60 | 89.40 | 89.40 | 89.40 | -4.08% | 41,952 |
| Jun 4, 2025 | 95.00 | 95.00 | 92.37 | 93.20 | 93.20 | 0.87% | 8,232 |
| Jun 3, 2025 | 89.14 | 96.72 | 89.14 | 92.40 | 92.40 | 2.67% | 2,110,014 |
| Jun 2, 2025 | 88.70 | 91.80 | 86.38 | 90.00 | 90.00 | - | 22,443 |
| May 30, 2025 | 89.05 | 91.82 | 86.45 | 90.00 | 90.00 | 1.81% | 41,473 |
| May 29, 2025 | 86.20 | 91.80 | 86.20 | 88.40 | 88.40 | -1.78% | 19,578 |
| May 28, 2025 | 88.00 | 91.80 | 88.00 | 90.00 | 90.00 | 3.81% | 56,686 |
| May 27, 2025 | 86.45 | 87.69 | 85.00 | 86.70 | 86.70 | 1.05% | 37,111 |
| May 23, 2025 | 90.00 | 95.40 | 83.78 | 85.80 | 85.80 | -6.33% | 203,336 |