LBG Media plc (AIM:LBG)
London · Delayed Price · Currency is GBP · Price in GBX 30.51
+0.51 (1.68%)
Sep 15, 2026, 3:50 PM GMT
LBG Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 30.60 | 30.60 | 30.00 | 30.30 | 30.30 | 1.00% | 22,084 |
| Sep 14, 2026 | 29.50 | 30.80 | 30.00 | 30.00 | 30.00 | -2.28% | 78,783 |
| Sep 11, 2026 | 30.00 | 31.92 | 29.70 | 30.70 | 30.70 | -1.92% | 314,710 |
| Sep 10, 2026 | 30.60 | 32.50 | 30.50 | 31.30 | 31.30 | -1.42% | 28,773 |
| Sep 9, 2026 | 33.00 | 33.00 | 30.50 | 31.75 | 31.75 | 2.42% | 471 |
| Sep 8, 2026 | 31.00 | 32.90 | 30.50 | 31.00 | 31.00 | -1.59% | 33,168 |
| Sep 7, 2026 | 32.20 | 32.50 | 31.36 | 31.50 | 31.50 | -2.17% | 52,325 |
| Sep 4, 2026 | 32.20 | 32.50 | 30.60 | 32.20 | 32.20 | 0.63% | 158,173 |
| Sep 3, 2026 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 0.79% | 240,859 |
| Sep 2, 2026 | 32.20 | 31.00 | 31.00 | 31.75 | 31.75 | 2.09% | 49,616 |
| Sep 1, 2026 | 31.10 | 34.00 | 31.00 | 31.10 | 31.10 | -3.12% | 75,512 |
| Aug 28, 2026 | 32.10 | 33.30 | 31.00 | 32.10 | 32.10 | 3.55% | 35,039 |
| Aug 27, 2026 | 32.00 | 33.90 | 31.00 | 31.00 | 31.00 | -6.06% | 8,868 |
| Aug 26, 2026 | 34.90 | 34.90 | 32.67 | 33.00 | 33.00 | 3.13% | 118,579 |
| Aug 25, 2026 | 32.00 | 34.90 | 32.00 | 32.00 | 32.00 | - | 28,275 |
| Aug 24, 2026 | 32.00 | 34.90 | 32.00 | 32.00 | 32.00 | -5.88% | 59,945 |
| Aug 21, 2026 | 34.00 | 34.10 | 32.16 | 34.00 | 34.00 | 6.25% | 40,350 |
| Aug 20, 2026 | 32.00 | 34.20 | 32.00 | 32.00 | 32.00 | -5.88% | 108,256 |
| Aug 19, 2026 | 34.00 | 34.10 | 32.00 | 34.00 | 34.00 | - | 62,635 |
| Aug 18, 2026 | 32.10 | 34.10 | 32.04 | 34.00 | 34.00 | - | 93,531 |
| Aug 17, 2026 | 34.20 | 34.20 | 32.90 | 34.00 | 34.00 | -0.58% | 84,955 |
| Aug 14, 2026 | 34.10 | 34.20 | 32.00 | 34.20 | 34.20 | 1.79% | 281,428 |
| Aug 13, 2026 | 33.60 | 34.20 | 32.00 | 33.60 | 33.60 | -1.75% | 35,470 |
| Aug 12, 2026 | 34.20 | 34.20 | 32.80 | 34.20 | 34.20 | 0.59% | 169,991 |
| Aug 11, 2026 | 32.00 | 34.50 | 32.00 | 34.00 | 34.00 | -1.73% | 60,117 |
| Aug 10, 2026 | 33.10 | 34.90 | 32.00 | 34.60 | 34.60 | 2.37% | 124,170 |
| Aug 7, 2026 | 33.10 | 34.38 | 33.00 | 33.80 | 33.80 | 2.11% | 101,967 |
| Aug 6, 2026 | 34.60 | 35.00 | 33.10 | 33.10 | 33.10 | -4.34% | 72,035 |
| Aug 5, 2026 | 34.60 | 35.00 | 33.00 | 34.60 | 34.60 | 1.76% | 245,876 |
| Aug 4, 2026 | 34.60 | 35.00 | 33.00 | 34.00 | 34.00 | 3.34% | 202,283 |
| Aug 3, 2026 | 34.00 | 35.00 | 32.90 | 32.90 | 32.90 | -5.46% | 236,271 |
| Jul 31, 2026 | 34.80 | 34.90 | 34.09 | 34.80 | 34.80 | -0.57% | 127,413 |
| Jul 30, 2026 | 33.50 | 35.00 | 33.50 | 35.00 | 35.00 | 0.57% | 153,151 |
| Jul 29, 2026 | 34.80 | 35.00 | 33.50 | 34.80 | 34.80 | - | 277,584 |
| Jul 28, 2026 | 34.60 | 34.90 | 34.20 | 34.80 | 34.80 | 2.05% | 429,892 |
| Jul 27, 2026 | 32.80 | 34.87 | 32.00 | 34.10 | 34.10 | 8.25% | 1,888,301 |
| Jul 24, 2026 | 31.50 | 33.54 | 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 | 32.80 | 32.80 | 31.33 | 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% | 2,667,112 |
| 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 |