LBG Media plc (AIM:LBG)
London
· Delayed Price · Currency is GBP · Price in GBX 91.40
+0.90 (0.99%)
At close: Dec 5, 2025
LBG Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.80 | 92.80 | 88.62 | 91.40 | 91.40 | 0.99% | 6,771 |
| Dec 4, 2025 | 89.58 | 92.11 | 89.58 | 90.50 | 90.50 | -0.44% | 9,105 |
| Dec 3, 2025 | 92.80 | 92.80 | 91.36 | 90.90 | 90.90 | -0.11% | 79 |
| Dec 2, 2025 | 89.72 | 92.00 | 89.38 | 91.00 | 91.00 | -0.55% | 5,357 |
| Dec 1, 2025 | 87.00 | 93.00 | 87.00 | 91.50 | 91.50 | - | 25,317 |
| Nov 28, 2025 | 91.00 | 92.41 | 90.25 | 91.50 | 91.50 | 0.11% | 18,327 |
| Nov 27, 2025 | 86.60 | 91.38 | 86.60 | 91.40 | 91.40 | 1.56% | 25,889 |
| Nov 26, 2025 | 90.80 | 92.60 | 89.20 | 90.00 | 90.00 | -1.42% | 33,431 |
| Nov 25, 2025 | 92.60 | 90.00 | 90.00 | 91.30 | 91.30 | 0.55% | 41,420 |
| Nov 24, 2025 | 92.60 | 92.60 | 91.30 | 90.80 | 90.80 | 0.89% | 65 |
| Nov 21, 2025 | 90.00 | 91.67 | 89.34 | 90.00 | 90.00 | -1.42% | 64,597 |
| Nov 20, 2025 | 89.20 | 92.60 | 89.20 | 91.30 | 91.30 | -1.40% | 5,223 |
| Nov 19, 2025 | 90.00 | 92.60 | 89.38 | 92.60 | 92.60 | -0.22% | 98,917 |
| Nov 18, 2025 | 92.80 | 92.80 | 88.00 | 92.80 | 92.80 | 3.11% | 3,733 |
| Nov 17, 2025 | 90.60 | 92.38 | 89.40 | 90.00 | 90.00 | -2.17% | 14,519 |
| Nov 14, 2025 | 89.00 | 92.80 | 83.64 | 92.00 | 92.00 | -2.13% | 19,400 |
| Nov 13, 2025 | 91.00 | 94.00 | 89.00 | 94.00 | 94.00 | 2.17% | 13,157 |
| Nov 12, 2025 | 93.80 | 93.80 | 89.24 | 92.00 | 92.00 | - | 3,745 |
| Nov 11, 2025 | 89.00 | 94.00 | 88.55 | 92.00 | 92.00 | 3.37% | 9,014 |
| Nov 10, 2025 | 86.40 | 89.00 | 85.03 | 89.00 | 89.00 | 2.30% | 33,094 |
| Nov 7, 2025 | 87.00 | 87.80 | 86.66 | 87.00 | 87.00 | 0.58% | 4,845 |
| Nov 6, 2025 | 87.23 | 87.80 | 85.00 | 86.50 | 86.50 | 1.88% | 29,021 |
| Nov 5, 2025 | 80.39 | 87.80 | 80.39 | 84.90 | 84.90 | 3.03% | 146,261 |
| Nov 4, 2025 | 83.00 | 87.00 | 79.40 | 82.40 | 82.40 | -0.72% | 66,332 |
| Nov 3, 2025 | 86.00 | 92.00 | 80.00 | 83.00 | 83.00 | -5.68% | 105,605 |
| Oct 31, 2025 | 89.00 | 90.80 | 87.00 | 88.00 | 88.00 | - | 59,442 |
| Oct 30, 2025 | 86.00 | 90.00 | 85.00 | 88.00 | 88.00 | -1.68% | 91,534 |
| Oct 29, 2025 | 90.00 | 91.00 | 88.00 | 89.50 | 89.50 | -1.21% | 10,984 |
| Oct 28, 2025 | 90.00 | 92.35 | 88.75 | 90.60 | 90.60 | 1.34% | 136,050 |
| Oct 27, 2025 | 93.00 | 95.00 | 86.44 | 89.40 | 89.40 | -1.76% | 106,086 |
| Oct 24, 2025 | 91.20 | 94.00 | 91.00 | 91.00 | 91.00 | 3.41% | 90,476 |
| Oct 23, 2025 | 94.40 | 94.58 | 87.00 | 88.00 | 88.00 | -8.43% | 87,948 |
| Oct 22, 2025 | 98.00 | 100.00 | 89.44 | 96.10 | 96.10 | -1.44% | 169,274 |
| Oct 21, 2025 | 95.20 | 102.50 | 95.00 | 97.50 | 97.50 | -2.50% | 25,747 |
| Oct 20, 2025 | 100.00 | 102.50 | 95.44 | 100.00 | 100.00 | 0.15% | 4,337 |
| Oct 17, 2025 | 101.00 | 101.18 | 95.20 | 99.85 | 99.85 | -0.99% | 42,472 |
| Oct 16, 2025 | 98.00 | 102.23 | 98.00 | 100.85 | 100.85 | 1.87% | 12,422 |
| Oct 15, 2025 | 102.35 | 104.50 | 98.58 | 99.00 | 99.00 | -2.32% | 11,406 |
| Oct 14, 2025 | 103.24 | 103.24 | 99.10 | 101.35 | 101.35 | 3.42% | 57,004 |
| Oct 13, 2025 | 98.00 | 104.66 | 98.00 | 98.00 | 98.00 | -3.54% | 15,841 |
| Oct 10, 2025 | 104.66 | 104.66 | 100.00 | 101.60 | 101.60 | - | 4,124 |
| Oct 9, 2025 | 100.00 | 105.00 | 98.20 | 101.60 | 101.60 | - | 37,361 |
| Oct 8, 2025 | 102.63 | 105.00 | 98.20 | 101.60 | 101.60 | -1.12% | 15,865 |
| Oct 7, 2025 | 98.54 | 102.75 | 98.54 | 102.75 | 102.75 | 1.13% | 57,649 |
| Oct 6, 2025 | 102.00 | 105.00 | 98.00 | 101.60 | 101.60 | 2.11% | 73,754 |
| Oct 3, 2025 | 101.66 | 103.47 | 95.54 | 99.50 | 99.50 | -2.93% | 62,422 |
| Oct 2, 2025 | 102.00 | 102.50 | 97.99 | 102.50 | 102.50 | 3.96% | 6,703 |
| Oct 1, 2025 | 101.59 | 102.00 | 95.20 | 98.60 | 98.60 | - | 1,986 |
| Sep 30, 2025 | 95.54 | 101.66 | 95.54 | 98.60 | 98.60 | 0.51% | 41,943 |
| Sep 29, 2025 | 100.71 | 100.71 | 96.00 | 98.10 | 98.10 | - | 278,289 |
| Sep 26, 2025 | 100.00 | 101.00 | 96.88 | 98.10 | 98.10 | 0.51% | 3,553 |
| Sep 25, 2025 | 99.80 | 100.71 | 96.00 | 97.60 | 97.60 | -0.26% | 45,982 |
| Sep 24, 2025 | 95.80 | 98.91 | 95.20 | 97.85 | 97.85 | - | 21,969 |
| Sep 23, 2025 | 95.20 | 101.00 | 95.20 | 97.85 | 97.85 | -2.15% | 37,461 |
| Sep 22, 2025 | 100.50 | 100.70 | 96.00 | 100.00 | 100.00 | 2.30% | 73,152 |
| Sep 19, 2025 | 100.70 | 100.70 | 96.00 | 97.75 | 97.75 | - | 1,766 |
| Sep 18, 2025 | 96.00 | 100.23 | 96.00 | 97.75 | 97.75 | - | 6,003 |
| Sep 17, 2025 | 96.00 | 96.00 | 96.00 | 97.75 | 97.75 | -0.05% | 922 |
| Sep 16, 2025 | 97.80 | 97.80 | 95.33 | 97.80 | 97.80 | 0.62% | 657,353 |
| Sep 15, 2025 | 97.20 | 100.70 | 95.47 | 97.20 | 97.20 | 0.73% | 140 |
| Sep 12, 2025 | 95.30 | 99.74 | 95.30 | 96.50 | 96.50 | -1.38% | 1,166,432 |
| Sep 11, 2025 | 96.02 | 100.71 | 96.02 | 97.85 | 97.85 | -1.66% | 10,922 |
| Sep 10, 2025 | 100.50 | 101.00 | 98.00 | 99.50 | 99.50 | 0.51% | 76,559 |
| Sep 9, 2025 | 97.20 | 101.00 | 97.00 | 99.00 | 99.00 | - | 27,526 |
| Sep 8, 2025 | 95.78 | 97.40 | 95.49 | 99.00 | 99.00 | 1.28% | 7,375 |
| Sep 5, 2025 | 100.70 | 100.70 | 95.00 | 97.75 | 97.75 | 0.67% | 2,326 |
| Sep 4, 2025 | 101.00 | 101.00 | 95.00 | 97.10 | 97.10 | 1.15% | 3,621 |
| Sep 3, 2025 | 96.00 | 98.20 | 95.50 | 96.00 | 96.00 | -1.03% | 33,114 |
| Sep 2, 2025 | 95.20 | 100.16 | 95.20 | 97.00 | 97.00 | 2.11% | 164,348 |
| Sep 1, 2025 | 95.00 | 98.10 | 95.00 | 95.00 | 95.00 | - | 273 |
| Aug 29, 2025 | 97.00 | 99.00 | 95.00 | 95.00 | 95.00 | -3.80% | 23,240 |
| Aug 28, 2025 | 97.81 | 100.50 | 95.00 | 98.75 | 98.75 | 0.25% | 43,192 |
| Aug 27, 2025 | 99.00 | 99.10 | 97.00 | 98.50 | 98.50 | -0.25% | 50,112 |
| Aug 26, 2025 | 97.00 | 100.50 | 95.00 | 98.75 | 98.75 | 4.50% | 22,388 |
| Aug 22, 2025 | 96.80 | 96.80 | 94.53 | 94.50 | 94.50 | -0.42% | 15,005 |
| Aug 21, 2025 | 96.43 | 96.43 | 93.37 | 94.90 | 94.90 | -0.11% | 3,055 |
| Aug 20, 2025 | 95.00 | 96.80 | 95.00 | 95.00 | 95.00 | -1.04% | 978 |
| Aug 19, 2025 | 97.00 | 99.05 | 95.53 | 96.00 | 96.00 | -1.03% | 53,712 |
| Aug 18, 2025 | 95.00 | 97.00 | 92.80 | 97.00 | 97.00 | 2.11% | 74,804 |
| Aug 15, 2025 | 95.00 | 96.80 | 94.14 | 95.00 | 95.00 | 2.37% | 14,730 |
| Aug 14, 2025 | 95.80 | 100.00 | 92.80 | 92.80 | 92.80 | -3.33% | 21,718 |
| Aug 13, 2025 | 96.00 | 99.70 | 95.00 | 96.00 | 96.00 | 1.05% | 14,145 |
| Aug 12, 2025 | 96.00 | 96.00 | 94.60 | 95.00 | 95.00 | - | 17,748 |
| Aug 11, 2025 | 96.00 | 100.33 | 94.10 | 95.00 | 95.00 | - | 229,699 |
| Aug 8, 2025 | 95.00 | 99.76 | 95.00 | 95.00 | 95.00 | - | 22,065 |
| Aug 7, 2025 | 95.00 | 97.00 | 95.00 | 95.00 | 95.00 | - | 28,357 |
| Aug 6, 2025 | 96.60 | 97.00 | 93.60 | 95.00 | 95.00 | 3.26% | 66,562 |
| Aug 5, 2025 | 92.00 | 96.11 | 90.60 | 92.00 | 92.00 | 1.55% | 32,382 |
| Aug 4, 2025 | 91.60 | 96.20 | 90.60 | 90.60 | 90.60 | 0.67% | 27,891 |
| Aug 1, 2025 | 92.00 | 95.00 | 90.00 | 90.00 | 90.00 | -1.10% | 40,362 |
| Jul 31, 2025 | 94.40 | 95.40 | 91.00 | 91.00 | 91.00 | -0.66% | 44,192 |
| Jul 30, 2025 | 95.00 | 96.00 | 91.60 | 91.60 | 91.60 | -1.72% | 60,357 |
| Jul 29, 2025 | 95.20 | 95.80 | 91.60 | 93.20 | 93.20 | -2.10% | 37,768 |
| Jul 28, 2025 | 97.00 | 102.00 | 95.20 | 95.20 | 95.20 | 0.42% | 76,153 |
| Jul 25, 2025 | 95.00 | 96.89 | 94.80 | 94.80 | 94.80 | - | 30,970 |
| Jul 24, 2025 | 97.00 | 97.00 | 94.00 | 94.80 | 94.80 | 0.42% | 38,769 |
| Jul 23, 2025 | 95.00 | 96.85 | 93.20 | 94.40 | 94.40 | 1.29% | 31,283 |
| Jul 22, 2025 | 98.00 | 104.50 | 93.20 | 93.20 | 93.20 | -5.28% | 64,680 |
| Jul 21, 2025 | 99.80 | 104.50 | 98.40 | 98.40 | 98.40 | -3.05% | 32,834 |
| Jul 18, 2025 | 101.00 | 105.00 | 101.00 | 101.50 | 101.50 | 0.50% | 2,707 |