LBG Media plc (AIM:LBG)
London · Delayed Price · Currency is GBP · Price in GBX 32.00
0.00 (0.00%)
Aug 25, 2026, 4:35 PM GMT
LBG Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 34.90 | 32.00 | 32.00 | 32.00 | 32.00 | - | 28,276 |
| Aug 24, 2026 | 34.90 | 32.00 | 32.00 | 32.00 | 32.00 | -5.88% | 59,945 |
| Aug 21, 2026 | 32.16 | 34.00 | 34.00 | 34.00 | 34.00 | 6.25% | 40,350 |
| Aug 20, 2026 | 32.74 | 32.00 | 32.00 | 32.00 | 32.00 | -5.88% | 108,257 |
| Aug 19, 2026 | 32.10 | 34.00 | 34.00 | 34.00 | 34.00 | - | 62,635 |
| Aug 18, 2026 | 34.00 | 34.00 | 32.10 | 34.00 | 34.00 | - | 93,531 |
| Aug 17, 2026 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | -0.58% | 84,954 |
| Aug 14, 2026 | 34.10 | 34.20 | 32.00 | 34.20 | 34.20 | 1.79% | 281,428 |
| Aug 13, 2026 | 34.20 | 33.60 | 33.60 | 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 | 34.80 | 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 |