LBG Media plc (AIM:LBG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 33.60
-1.70 (-4.82%)
Oct 26, 2026, 4:35 PM GMT
LBG Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 36.90 | 36.90 | 33.00 | 33.60 | 33.60 | -4.82% | 258,250 |
| Oct 23, 2026 | 35.50 | 35.50 | 35.30 | 35.30 | 35.30 | -0.56% | 15,608 |
| Oct 22, 2026 | 35.60 | 37.90 | 35.60 | 35.50 | 35.50 | -4.31% | 48,461 |
| Oct 21, 2026 | 38.20 | 39.00 | 35.70 | 37.10 | 37.10 | 1.37% | 326,241 |
| Oct 20, 2026 | 35.40 | 38.04 | 34.39 | 36.60 | 36.60 | 6.09% | 250,261 |
| Oct 19, 2026 | 34.50 | 36.75 | 33.70 | 34.50 | 34.50 | 0.58% | 326,764 |
| Oct 16, 2026 | 32.46 | 34.30 | 32.10 | 34.30 | 34.30 | 3.31% | 881,381 |
| Oct 15, 2026 | 30.60 | 33.60 | 31.00 | 33.20 | 33.20 | 4.73% | 261,563 |
| Oct 14, 2026 | 31.00 | 32.00 | 31.00 | 31.70 | 31.70 | 0.63% | 896,181 |
| Oct 13, 2026 | 33.00 | 33.00 | 31.50 | 31.50 | 31.50 | -2.78% | 2,403,929 |
| Oct 12, 2026 | 30.00 | 32.40 | 29.90 | 32.40 | 32.40 | 10.20% | 2,426,797 |
| Oct 9, 2026 | 26.69 | 30.00 | 25.70 | 29.40 | 29.40 | 11.36% | 14,798,899 |
| Oct 8, 2026 | 26.80 | 26.40 | 25.10 | 26.40 | 26.40 | 3.94% | 10,747 |
| Oct 7, 2026 | 25.00 | 25.90 | 25.00 | 25.40 | 25.40 | - | 48,612 |
| Oct 6, 2026 | 25.60 | 27.69 | 25.00 | 25.40 | 25.40 | -4.15% | 112,307 |
| Oct 5, 2026 | 25.43 | 26.00 | 25.80 | 26.50 | 26.50 | 1.53% | 217,841 |
| Oct 2, 2026 | 27.19 | 26.40 | 26.10 | 26.10 | 26.10 | -1.88% | 98,053 |
| Oct 1, 2026 | 27.90 | 27.90 | 25.70 | 26.60 | 26.60 | -2.92% | 296,759 |
| Sep 30, 2026 | 28.27 | 28.80 | 26.50 | 27.40 | 27.40 | -4.53% | 683,457 |
| Sep 29, 2026 | 29.55 | 29.30 | 28.50 | 28.70 | 28.70 | -1.71% | 87,443 |
| Sep 28, 2026 | 30.00 | 30.00 | 29.00 | 29.20 | 29.20 | -1.35% | 99,365 |
| Sep 25, 2026 | 29.34 | 29.80 | 29.80 | 29.60 | 29.60 | 0.68% | 11,454 |
| Sep 24, 2026 | 29.63 | 29.63 | 29.13 | 29.40 | 29.40 | -1.34% | 32,917 |
| Sep 23, 2026 | 29.19 | 29.80 | 28.60 | 29.80 | 29.80 | 1.02% | 57,930 |
| Sep 22, 2026 | 29.00 | 29.00 | 29.00 | 29.50 | 29.50 | 1.03% | 8,075 |
| Sep 21, 2026 | 28.80 | 29.90 | 28.67 | 29.20 | 29.20 | 0.69% | 36,497 |
| Sep 18, 2026 | 29.33 | 29.00 | 28.50 | 29.00 | 29.00 | - | 61,502 |
| Sep 17, 2026 | 30.19 | 29.20 | 29.00 | 29.00 | 29.00 | -4.13% | 244,231 |
| Sep 16, 2026 | 30.90 | 30.90 | 29.71 | 30.25 | 30.25 | -0.17% | 2,987 |
| 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 |