LBG Media plc (AIM:LBG)
London · Delayed Price · Currency is GBP · Price in GBX 36.40
+0.40 (1.11%)
May 28, 2026, 4:35 PM GMT
LBG Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 38.00 | 38.00 | 36.00 | 36.19 | - | 0.53% | 225,451 |
| May 27, 2026 | 35.50 | 36.40 | 35.60 | 36.00 | 36.00 | 1.41% | 70,880 |
| 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 | 35.78 | 36.80 | 36.00 | 36.40 | 36.40 | 1.68% | 372,155 |
| May 20, 2026 | 36.00 | 37.90 | 35.67 | 35.80 | 35.80 | -0.56% | 274,174 |
| May 19, 2026 | 36.20 | 37.00 | 36.30 | 36.00 | 36.00 | -0.55% | 239,874 |
| May 18, 2026 | 35.10 | 36.29 | 34.55 | 36.20 | 36.20 | 3.13% | 1,607,447 |
| May 15, 2026 | 35.10 | 37.11 | 35.10 | 35.10 | 35.10 | 0.57% | 117,701 |
| May 14, 2026 | 36.90 | 39.00 | 34.00 | 34.90 | 34.90 | -5.16% | 523,054 |
| May 13, 2026 | 37.70 | 38.00 | 36.80 | 36.80 | 36.80 | -2.39% | 303,349 |
| May 12, 2026 | 38.50 | 38.56 | 37.70 | 37.70 | 37.70 | -2.08% | 84,560 |
| May 11, 2026 | 38.20 | 40.40 | 38.17 | 38.50 | 38.50 | -0.52% | 241,076 |
| May 8, 2026 | 39.00 | 39.61 | 38.06 | 38.70 | 38.70 | 1.31% | 252,513 |
| May 7, 2026 | 38.90 | 39.20 | 38.00 | 38.20 | 38.20 | -3.17% | 1,268,136 |
| May 6, 2026 | 39.00 | 40.90 | 38.00 | 39.45 | 39.45 | 1.15% | 346,247 |
| May 5, 2026 | 39.00 | 40.18 | 38.10 | 39.00 | 39.00 | -0.51% | 9,690 |
| May 1, 2026 | 40.00 | 40.90 | 38.70 | 39.20 | 39.20 | -2.00% | 794,478 |
| Apr 30, 2026 | 40.60 | 42.90 | 38.70 | 40.00 | 40.00 | -4.31% | 166,139 |
| Apr 29, 2026 | 41.80 | 42.90 | 40.60 | 41.80 | 41.80 | 0.97% | 65,617 |
| Apr 28, 2026 | 41.40 | 41.90 | 40.60 | 41.40 | 41.40 | 0.98% | 37,825 |
| Apr 27, 2026 | 41.40 | 42.70 | 40.50 | 41.00 | 41.00 | -1.44% | 60,414 |
| Apr 24, 2026 | 41.90 | 44.00 | 40.97 | 41.60 | 41.60 | -1.19% | 276,402 |
| Apr 23, 2026 | 45.20 | 47.71 | 41.00 | 42.10 | 42.10 | -6.44% | 1,664,695 |
| Apr 22, 2026 | 52.00 | 53.80 | 45.00 | 45.00 | 45.00 | -16.04% | 1,732,865 |
| Apr 21, 2026 | 54.00 | 54.70 | 53.10 | 53.60 | 53.60 | -0.37% | 44,739 |
| Apr 20, 2026 | 55.00 | 56.60 | 53.30 | 53.80 | 53.80 | -0.37% | 414,673 |
| Apr 17, 2026 | 53.60 | 55.70 | 53.20 | 54.00 | 54.00 | -1.82% | 106,651 |
| Apr 16, 2026 | 55.00 | 55.60 | 54.00 | 55.00 | 55.00 | - | 156,080 |
| Apr 15, 2026 | 55.00 | 57.40 | 54.00 | 55.00 | 55.00 | 0.36% | 138,040 |
| Apr 14, 2026 | 56.00 | 56.00 | 54.00 | 54.80 | 54.80 | -1.44% | 476,590 |
| Apr 13, 2026 | 54.00 | 56.00 | 53.62 | 55.60 | 55.60 | 1.83% | 204,649 |
| Apr 10, 2026 | 53.00 | 55.58 | 53.00 | 54.60 | 54.60 | -0.73% | 5,519 |
| Apr 9, 2026 | 57.20 | 57.20 | 55.00 | 55.00 | 55.00 | - | 9,071 |
| Apr 8, 2026 | 55.00 | 57.40 | 55.00 | 55.00 | 55.00 | -1.96% | 32,494 |
| Apr 7, 2026 | 57.40 | 57.40 | 54.86 | 56.10 | 56.10 | 0.18% | 66,866 |
| Apr 2, 2026 | 56.82 | 58.80 | 56.26 | 56.00 | 56.00 | -2.44% | 311 |
| Apr 1, 2026 | 59.00 | 59.00 | 55.24 | 57.40 | 57.40 | 0.70% | 26,149 |
| Mar 31, 2026 | 56.20 | 59.37 | 55.00 | 57.00 | 57.00 | -4.20% | 47,532 |
| Mar 30, 2026 | 63.00 | 63.00 | 56.20 | 59.50 | 59.50 | - | 9,754 |
| Mar 27, 2026 | 57.47 | 59.66 | 56.93 | 59.50 | 59.50 | 1.88% | 9,041 |
| Mar 26, 2026 | 58.00 | 60.00 | 57.00 | 58.40 | 58.40 | -1.68% | 64,599 |
| Mar 25, 2026 | 59.40 | 60.80 | 59.00 | 59.40 | 59.40 | -1.33% | 12,865 |
| Mar 24, 2026 | 61.40 | 61.40 | 59.00 | 60.20 | 60.20 | 0.50% | 1,864 |
| Mar 23, 2026 | 57.00 | 60.80 | 57.00 | 59.90 | 59.90 | 0.84% | 28,624 |
| Mar 20, 2026 | 58.00 | 60.80 | 58.00 | 59.40 | 59.40 | 0.68% | 3,632 |
| Mar 19, 2026 | 58.80 | 62.34 | 58.72 | 59.00 | 59.00 | -1.99% | 88,867 |
| Mar 18, 2026 | 60.00 | 63.80 | 60.00 | 60.20 | 60.20 | -1.95% | 139,826 |
| Mar 17, 2026 | 62.80 | 62.80 | 61.12 | 61.40 | 61.40 | -0.16% | 1,520 |
| Mar 16, 2026 | 62.00 | 63.80 | 61.35 | 61.50 | 61.50 | -1.28% | 122,861 |