LBG Media plc (AIM:LBG)
London · Delayed Price · Currency is GBP · Price in GBX 34.10
+2.60 (8.25%)
Jul 27, 2026, 4:35 PM GMT
LBG Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 32.80 | 34.80 | 32.00 | 34.10 | 34.10 | 8.25% | 1,888,302 |
| Jul 24, 2026 | 33.47 | 31.50 | 31.50 | 31.50 | 31.50 | -7.35% | 34,098 |
| Jul 23, 2026 | 34.00 | 34.00 | 31.33 | 34.00 | 34.00 | 4.78% | 36,099 |
| Jul 22, 2026 | 31.33 | 32.80 | 32.80 | 32.45 | 32.45 | 4.68% | 44,451 |
| Jul 21, 2026 | 31.40 | 33.90 | 31.00 | 31.00 | 31.00 | -5.20% | 115,435 |
| Jul 20, 2026 | 32.60 | 32.90 | 31.45 | 32.70 | 32.70 | 2.19% | 195,923 |
| Jul 17, 2026 | 31.30 | 33.67 | 31.30 | 32.00 | 32.00 | 2.56% | 23,501 |
| Jul 16, 2026 | 32.00 | 33.76 | 31.00 | 31.20 | 31.20 | -2.35% | 585,678 |
| Jul 15, 2026 | 32.45 | 32.45 | 31.96 | 31.95 | 31.95 | -0.16% | 1,536 |
| Jul 14, 2026 | 31.60 | 32.00 | 31.00 | 32.00 | 32.00 | 0.79% | 192,335 |
| Jul 13, 2026 | 34.00 | 34.00 | 32.10 | 31.75 | 31.75 | -2.01% | 59,786 |
| Jul 10, 2026 | 32.00 | 32.40 | 31.10 | 32.40 | 32.40 | 3.51% | 228,950 |
| Jul 9, 2026 | 31.30 | 32.04 | 31.30 | 31.30 | 31.30 | -0.63% | 43,217 |
| Jul 8, 2026 | 32.00 | 33.00 | 31.10 | 31.50 | 31.50 | -2.17% | 122,971 |
| Jul 7, 2026 | 32.80 | 34.00 | 31.80 | 32.20 | 32.20 | -2.42% | 137,144 |
| Jul 6, 2026 | 33.90 | 34.00 | 32.10 | 33.00 | 33.00 | -2.94% | 384,706 |
| Jul 3, 2026 | 35.00 | 35.00 | 32.10 | 34.00 | 34.00 | -0.29% | 200,635 |
| Jul 2, 2026 | 33.90 | 34.10 | 31.40 | 34.10 | 34.10 | 3.33% | 950,133 |
| Jul 1, 2026 | 31.70 | 34.00 | 31.70 | 33.00 | 33.00 | - | 115,171 |
| Jun 30, 2026 | 33.00 | 33.38 | 32.40 | 33.00 | 33.00 | - | 72,990 |
| Jun 29, 2026 | 34.90 | 34.90 | 31.56 | 33.00 | 33.00 | 2.48% | 74,670 |
| Jun 26, 2026 | 32.00 | 34.00 | 28.10 | 32.20 | 32.20 | 2.55% | 574,303 |
| Jun 25, 2026 | 29.50 | 31.85 | 28.00 | 31.40 | 31.40 | 2.28% | 188,659 |
| Jun 24, 2026 | 28.60 | 33.23 | 27.30 | 30.70 | 30.70 | 8.10% | 799,379 |
| Jun 23, 2026 | 28.20 | 30.00 | 26.00 | 28.40 | 28.40 | 1.43% | 1,073,972 |
| Jun 22, 2026 | 30.00 | 30.00 | 26.10 | 28.00 | 28.00 | 2.19% | 376,390 |
| Jun 19, 2026 | 28.60 | 29.90 | 27.40 | 27.40 | 27.40 | 1.48% | 998,284 |
| Jun 18, 2026 | 27.60 | 29.90 | 27.00 | 27.00 | 27.00 | -2.53% | 75,782 |
| Jun 17, 2026 | 28.00 | 29.80 | 27.10 | 27.70 | 27.70 | -2.81% | 454,286 |
| Jun 16, 2026 | 26.90 | 29.50 | 26.90 | 28.50 | 28.50 | 4.40% | 252,995 |
| Jun 15, 2026 | 27.00 | 28.90 | 26.20 | 27.30 | 27.30 | 4.60% | 3,463,079 |
| Jun 12, 2026 | 26.10 | 27.35 | 25.10 | 26.10 | 26.10 | 1.56% | 234,239 |
| Jun 11, 2026 | 27.00 | 27.50 | 25.10 | 25.70 | 25.70 | - | 1,175,814 |
| Jun 10, 2026 | 25.80 | 27.90 | 24.50 | 25.70 | 25.70 | 2.80% | 912,039 |
| Jun 9, 2026 | 25.00 | 28.00 | 20.68 | 25.00 | 25.00 | -28.57% | 3,571,764 |
| Jun 8, 2026 | 36.20 | 38.00 | 31.10 | 35.00 | 35.00 | -2.51% | 2,180,140 |
| Jun 5, 2026 | 36.40 | 37.90 | 34.94 | 35.90 | 35.90 | -1.37% | 301,037 |
| Jun 4, 2026 | 36.20 | 36.40 | 35.12 | 36.40 | 36.40 | 1.11% | 152,664 |
| Jun 3, 2026 | 36.00 | 37.90 | 35.70 | 36.00 | 36.00 | -0.55% | 121,396 |
| Jun 2, 2026 | 37.00 | 38.00 | 35.50 | 36.20 | 36.20 | -0.55% | 240,446 |
| Jun 1, 2026 | 36.40 | 37.00 | 36.11 | 36.40 | 36.40 | - | 24,538 |
| May 29, 2026 | 37.30 | 38.00 | 35.80 | 36.40 | 36.40 | - | 151,127 |
| May 28, 2026 | 36.40 | 38.00 | 36.00 | 36.40 | 36.40 | 1.11% | 209,654 |
| May 27, 2026 | 36.40 | 36.40 | 35.50 | 36.00 | 36.00 | 1.41% | 170,880 |
| May 26, 2026 | 36.00 | 37.90 | 35.20 | 35.50 | 35.50 | -1.39% | 545,457 |
| May 22, 2026 | 36.00 | 37.10 | 35.50 | 36.00 | 36.00 | -1.10% | 85,743 |
| May 21, 2026 | 36.80 | 36.80 | 35.60 | 36.40 | 36.40 | 1.68% | 372,155 |
| May 20, 2026 | 36.00 | 37.90 | 35.66 | 35.80 | 35.80 | -0.56% | 274,174 |
| May 19, 2026 | 36.30 | 37.90 | 36.00 | 36.00 | 36.00 | -0.55% | 239,873 |
| May 18, 2026 | 35.10 | 36.29 | 34.55 | 36.20 | 36.20 | 3.13% | 1,705,881 |