LBG Media plc (AIM:LBG)
London · Delayed Price · Currency is GBP · Price in GBX 95.00
-3.75 (-3.80%)
Aug 29, 2025, 4:35 PM GMT+1
LBG Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 96.43 | 96.43 | 93.37 | 94.90 | 94.90 | -0.11% | 3,057 |
| Aug 20, 2025 | 95.00 | 96.80 | 95.00 | 95.00 | 95.00 | -1.04% | 978 |
| Aug 19, 2025 | 95.53 | 99.05 | 95.53 | 96.00 | 96.00 | -1.03% | 53,712 |
| Aug 18, 2025 | 92.80 | 97.00 | 92.80 | 97.00 | 97.00 | 2.11% | 74,804 |
| Aug 15, 2025 | 94.85 | 96.80 | 94.14 | 95.00 | 95.00 | 2.37% | 14,730 |
| Aug 14, 2025 | 100.00 | 100.00 | 92.80 | 92.80 | 92.80 | -3.33% | 21,718 |
| Aug 13, 2025 | 97.95 | 99.70 | 95.00 | 96.00 | 96.00 | 1.05% | 14,145 |
| Aug 12, 2025 | 95.00 | 96.00 | 94.60 | 95.00 | 95.00 | - | 17,747 |
| Aug 11, 2025 | 95.00 | 100.33 | 94.10 | 95.00 | 95.00 | - | 229,698 |
| Aug 8, 2025 | 97.69 | 99.76 | 95.00 | 95.00 | 95.00 | - | 22,065 |
| Aug 7, 2025 | 95.00 | 97.00 | 95.00 | 95.00 | 95.00 | - | 39,020 |
| Aug 6, 2025 | 96.60 | 97.00 | 93.60 | 95.00 | 95.00 | 3.26% | 68,316 |
| Aug 5, 2025 | 96.11 | 96.11 | 90.60 | 92.00 | 92.00 | 1.55% | 32,383 |
| Aug 4, 2025 | 91.64 | 96.20 | 90.60 | 90.60 | 90.60 | 0.67% | 27,890 |
| Aug 1, 2025 | 91.86 | 95.00 | 90.00 | 90.00 | 90.00 | -1.10% | 40,361 |
| 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 |