LBG Media Plc LBG
LSE · United Kingdom · Commercial Services
GBp 26.60-0.80 (-2.92%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 26.60 | -2.92% | GBp 27.90 | GBp 27.90 | GBp 25.70 | 296.76K |
| 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 |