LBG Media Plc LBG
LSE · Vereinigtes Königreich · Kommerzielle Dienstleistungen
GBp 26,60-0,80 (-2,92 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 27,40 | -4,53 % | GBp 28,60 | GBp 28,80 | GBp 26,50 | 683,46K |
| 2026-09-29 | GBp 28,70 | -1,71 % | GBp 29,20 | GBp 29,55 | GBp 28,50 | 87,44K |
| 2026-09-28 | GBp 29,20 | -1,35 % | GBp 30,00 | GBp 30,00 | GBp 29,00 | 99,37K |
| 2026-09-25 | GBp 29,60 | +0,68 % | GBp 29,80 | GBp 29,80 | GBp 29,34 | 11,45K |
| 2026-09-24 | GBp 29,40 | -1,34 % | GBp 29,63 | GBp 29,63 | GBp 29,13 | 32,92K |
| 2026-09-23 | GBp 29,80 | +1,02 % | GBp 29,80 | GBp 29,90 | GBp 28,60 | 57,93K |
| 2026-09-22 | GBp 29,50 | +1,03 % | GBp 29,00 | GBp 30,00 | GBp 29,00 | 8,08K |
| 2026-09-21 | GBp 29,20 | +0,69 % | GBp 28,80 | GBp 29,90 | GBp 28,67 | 36,50K |
| 2026-09-18 | GBp 29,00 | 0,00 % | GBp 29,00 | GBp 29,90 | GBp 28,50 | 61,50K |
| 2026-09-17 | GBp 29,00 | -4,13 % | GBp 29,20 | GBp 30,18 | GBp 28,00 | 244,23K |
| 2026-09-16 | GBp 30,25 | -0,17 % | GBp 30,90 | GBp 30,90 | GBp 29,71 | 2,99K |
| 2026-09-15 | GBp 30,30 | +1,00 % | GBp 30,60 | GBp 30,90 | GBp 29,60 | 22,08K |
| 2026-09-14 | GBp 30,00 | -2,28 % | GBp 30,80 | GBp 31,00 | GBp 29,50 | 78,78K |
| 2026-09-11 | GBp 30,70 | -1,92 % | GBp 30,00 | GBp 31,92 | GBp 29,70 | 314,71K |
| 2026-09-10 | GBp 31,30 | -1,42 % | GBp 30,60 | GBp 32,50 | GBp 30,50 | 28,77K |
| 2026-09-09 | GBp 31,75 | +2,42 % | GBp 33,00 | GBp 33,00 | GBp 30,50 | 471 |
| 2026-09-08 | GBp 31,00 | -1,59 % | GBp 31,00 | GBp 32,90 | GBp 30,50 | 33,17K |
| 2026-09-07 | GBp 31,50 | -2,17 % | GBp 32,20 | GBp 32,50 | GBp 31,36 | 52,33K |
| 2026-09-04 | GBp 32,20 | +0,63 % | GBp 32,20 | GBp 32,50 | GBp 30,60 | 158,17K |
| 2026-09-03 | GBp 32,00 | +0,79 % | GBp 31,00 | GBp 32,30 | GBp 30,00 | 240,86K |
| 2026-09-02 | GBp 31,75 | +2,09 % | GBp 31,00 | GBp 32,50 | GBp 31,00 | 49,62K |
| 2026-09-01 | GBp 31,10 | -3,12 % | GBp 31,10 | GBp 34,00 | GBp 31,00 | 75,51K |
| 2026-08-28 | GBp 32,10 | +3,55 % | GBp 32,10 | GBp 33,30 | GBp 31,00 | 35,04K |
| 2026-08-27 | GBp 31,00 | -6,06 % | GBp 32,00 | GBp 33,90 | GBp 31,00 | 8,87K |
| 2026-08-26 | GBp 33,00 | +3,13 % | GBp 34,90 | GBp 34,90 | GBp 32,67 | 118,58K |
| 2026-08-25 | GBp 32,00 | 0,00 % | GBp 32,00 | GBp 34,90 | GBp 32,00 | 28,28K |
| 2026-08-24 | GBp 32,00 | -5,88 % | GBp 32,00 | GBp 34,90 | GBp 32,00 | 59,95K |
| 2026-08-21 | GBp 34,00 | +6,25 % | GBp 34,00 | GBp 34,10 | GBp 32,16 | 40,35K |
| 2026-08-20 | GBp 32,00 | -5,88 % | GBp 32,00 | GBp 34,20 | GBp 32,00 | 108,26K |
| 2026-08-19 | GBp 34,00 | 0,00 % | GBp 34,00 | GBp 34,10 | GBp 32,00 | 62,63K |
| 2026-08-18 | GBp 34,00 | 0,00 % | GBp 32,10 | GBp 34,10 | GBp 32,04 | 93,53K |
| 2026-08-17 | GBp 34,00 | -0,58 % | GBp 34,20 | GBp 34,20 | GBp 32,90 | 84,95K |
| 2026-08-14 | GBp 34,20 | +1,79 % | GBp 34,10 | GBp 34,20 | GBp 32,00 | 281,43K |
| 2026-08-13 | GBp 33,60 | -1,75 % | GBp 33,60 | GBp 34,20 | GBp 32,00 | 35,47K |
| 2026-08-12 | GBp 34,20 | +0,59 % | GBp 34,20 | GBp 34,20 | GBp 32,80 | 169,99K |
| 2026-08-11 | GBp 34,00 | -1,73 % | GBp 32,00 | GBp 34,50 | GBp 32,00 | 60,12K |
| 2026-08-10 | GBp 34,60 | +2,37 % | GBp 33,10 | GBp 34,90 | GBp 32,00 | 124,17K |
| 2026-08-07 | GBp 33,80 | +2,11 % | GBp 33,10 | GBp 34,38 | GBp 33,00 | 101,97K |
| 2026-08-06 | GBp 33,10 | -4,34 % | GBp 34,60 | GBp 35,00 | GBp 33,10 | 72,04K |
| 2026-08-05 | GBp 34,60 | +1,76 % | GBp 34,60 | GBp 35,00 | GBp 33,00 | 245,88K |
| 2026-08-04 | GBp 34,00 | +3,34 % | GBp 34,60 | GBp 35,00 | GBp 33,00 | 202,28K |
| 2026-08-03 | GBp 32,90 | -5,46 % | GBp 34,00 | GBp 35,00 | GBp 32,90 | 236,27K |
| 2026-07-31 | GBp 34,80 | -0,57 % | GBp 34,80 | GBp 34,90 | GBp 34,09 | 127,41K |
| 2026-07-30 | GBp 35,00 | +0,57 % | GBp 33,50 | GBp 35,00 | GBp 33,50 | 153,15K |
| 2026-07-29 | GBp 34,80 | 0,00 % | GBp 34,80 | GBp 35,00 | GBp 33,50 | 277,58K |
| 2026-07-28 | GBp 34,80 | +2,05 % | GBp 34,60 | GBp 34,90 | GBp 34,20 | 429,89K |
| 2026-07-27 | GBp 34,10 | +8,25 % | GBp 32,80 | GBp 34,87 | GBp 32,00 | 1,89M |
| 2026-07-24 | GBp 31,50 | -7,35 % | GBp 31,50 | GBp 33,54 | GBp 31,50 | 34,10K |
| 2026-07-23 | GBp 34,00 | +4,78 % | GBp 34,00 | GBp 34,00 | GBp 31,33 | 36,10K |
| 2026-07-22 | GBp 32,45 | +4,68 % | GBp 32,80 | GBp 32,80 | GBp 31,33 | 44,45K |
| 2026-07-21 | GBp 31,00 | -5,20 % | GBp 31,40 | GBp 33,90 | GBp 31,00 | 115,44K |
| 2026-07-20 | GBp 32,70 | +2,19 % | GBp 32,60 | GBp 32,90 | GBp 31,45 | 195,92K |
| 2026-07-17 | GBp 32,00 | +2,56 % | GBp 31,30 | GBp 33,67 | GBp 31,30 | 23,50K |
| 2026-07-16 | GBp 31,20 | -2,35 % | GBp 32,00 | GBp 33,76 | GBp 31,00 | 2,67M |
| 2026-07-15 | GBp 31,95 | -0,16 % | GBp 32,45 | GBp 32,45 | GBp 31,96 | 1,54K |
| 2026-07-14 | GBp 32,00 | +0,79 % | GBp 31,60 | GBp 32,00 | GBp 31,00 | 192,34K |
| 2026-07-13 | GBp 31,75 | -2,01 % | GBp 34,00 | GBp 34,00 | GBp 32,10 | 59,79K |
| 2026-07-10 | GBp 32,40 | +3,51 % | GBp 32,00 | GBp 32,40 | GBp 31,10 | 228,95K |
| 2026-07-09 | GBp 31,30 | -0,63 % | GBp 31,30 | GBp 32,04 | GBp 31,30 | 43,22K |
| 2026-07-08 | GBp 31,50 | -2,17 % | GBp 32,00 | GBp 33,00 | GBp 31,10 | 122,97K |
| 2026-07-07 | GBp 32,20 | -2,42 % | GBp 32,80 | GBp 34,00 | GBp 31,80 | 137,14K |
| 2026-07-06 | GBp 33,00 | -2,94 % | GBp 33,90 | GBp 34,00 | GBp 32,10 | 384,71K |
| 2026-07-03 | GBp 34,00 | -0,29 % | GBp 35,00 | GBp 35,00 | GBp 32,10 | 200,64K |
| 2026-07-02 | GBp 34,10 | +3,33 % | GBp 33,90 | GBp 34,10 | GBp 31,40 | 950,13K |
| 2026-07-01 | GBp 33,00 | 0,00 % | GBp 31,70 | GBp 34,00 | GBp 31,70 | 115,17K |
| 2026-06-30 | GBp 33,00 | 0,00 % | GBp 33,00 | GBp 33,38 | GBp 32,40 | 72,99K |
| 2026-06-29 | GBp 33,00 | +2,48 % | GBp 34,90 | GBp 34,90 | GBp 31,56 | 74,67K |
| 2026-06-26 | GBp 32,20 | +2,55 % | GBp 32,00 | GBp 34,00 | GBp 28,10 | 574,30K |
| 2026-06-25 | GBp 31,40 | +2,28 % | GBp 29,50 | GBp 31,85 | GBp 28,00 | 188,66K |
| 2026-06-24 | GBp 30,70 | +8,10 % | GBp 28,60 | GBp 33,23 | GBp 27,30 | 799,38K |
| 2026-06-23 | GBp 28,40 | +1,43 % | GBp 28,20 | GBp 30,00 | GBp 26,00 | 1,07M |
| 2026-06-22 | GBp 28,00 | +2,19 % | GBp 30,00 | GBp 30,00 | GBp 26,10 | 376,39K |
| 2026-06-19 | GBp 27,40 | +1,48 % | GBp 28,60 | GBp 29,90 | GBp 27,40 | 998,28K |
| 2026-06-18 | GBp 27,00 | -2,53 % | GBp 27,60 | GBp 29,90 | GBp 27,00 | 75,78K |
| 2026-06-17 | GBp 27,70 | -2,81 % | GBp 28,00 | GBp 29,80 | GBp 27,10 | 454,29K |
| 2026-06-16 | GBp 28,50 | +4,40 % | GBp 26,90 | GBp 29,50 | GBp 26,90 | 253,00K |
| 2026-06-15 | GBp 27,30 | +4,60 % | GBp 27,00 | GBp 28,90 | GBp 26,20 | 3,46M |
| 2026-06-12 | GBp 26,10 | +1,56 % | GBp 26,10 | GBp 27,35 | GBp 25,10 | 234,24K |
| 2026-06-11 | GBp 25,70 | 0,00 % | GBp 27,00 | GBp 27,50 | GBp 25,10 | 1,18M |
| 2026-06-10 | GBp 25,70 | +2,80 % | GBp 25,80 | GBp 27,90 | GBp 24,50 | 912,04K |
| 2026-06-09 | GBp 25,00 | -28,57 % | GBp 25,00 | GBp 28,00 | GBp 20,67 | 3,57M |
| 2026-06-08 | GBp 35,00 | -2,51 % | GBp 36,20 | GBp 38,00 | GBp 31,10 | 2,18M |
| 2026-06-05 | GBp 35,90 | -1,37 % | GBp 36,40 | GBp 37,90 | GBp 34,94 | 301,04K |
| 2026-06-04 | GBp 36,40 | +1,11 % | GBp 36,20 | GBp 36,40 | GBp 35,12 | 152,66K |
| 2026-06-03 | GBp 36,00 | -0,55 % | GBp 36,00 | GBp 37,90 | GBp 35,70 | 121,40K |
| 2026-06-02 | GBp 36,20 | -0,55 % | GBp 37,00 | GBp 38,00 | GBp 35,50 | 240,45K |
| 2026-06-01 | GBp 36,40 | 0,00 % | GBp 36,40 | GBp 37,00 | GBp 36,11 | 24,54K |
| 2026-05-29 | GBp 36,40 | 0,00 % | GBp 37,30 | GBp 38,00 | GBp 35,80 | 151,13K |
| 2026-05-28 | GBp 36,40 | +1,11 % | GBp 36,40 | GBp 38,00 | GBp 36,00 | 209,65K |
| 2026-05-27 | GBp 36,00 | +1,41 % | GBp 36,40 | GBp 36,40 | GBp 35,50 | 170,88K |