LBG Media Plc LBG
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 26,10-0,50 (-%1,88)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |