LBG Media plc (AIM:LBG)
London · Delayed Price · Currency is GBP · Price in GBX 32.20
-0.80 (-2.42%)
Jul 7, 2026, 4:35 PM GMT
LBG Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 32.80 | 34.00 | 31.80 | 32.20 | 32.20 | -2.42% | 137,144 |
| Jul 6, 2026 | 32.83 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 296,706 |
| 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 | 33.00 | 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 | 27.30 | 31.70 | 28.50 | 30.70 | 30.70 | 8.10% | 799,379 |
| Jun 23, 2026 | 28.20 | 30.00 | 26.00 | 28.40 | 28.40 | 1.43% | 620,353 |
| 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% | 898,284 |
| Jun 18, 2026 | 29.90 | 27.70 | 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% | 354,286 |
| 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 | 27.80 | 22.00 | 25.00 | 25.00 | -28.57% | 3,571,766 |
| Jun 8, 2026 | 36.20 | 38.00 | 31.10 | 35.00 | 35.00 | -2.51% | 2,180,140 |
| Jun 5, 2026 | 36.40 | 36.40 | 35.50 | 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 | 37.90 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | 121,396 |
| Jun 2, 2026 | 38.00 | 37.00 | 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 | 38.00 | 37.30 | 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 | 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 |