LBG Media plc (AIM:LBG)
London
· Delayed Price · Currency is GBP · Price in GBX 65.46
-0.54 (-0.81%)
Mar 5, 2026, 2:35 PM GMT
LBG Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 65.58 | 66.80 | 64.17 | 65.46 | - | -0.81% | 13,866 |
| Mar 4, 2026 | 66.00 | 66.80 | 61.40 | 66.00 | 66.00 | 8.91% | 24,588 |
| Mar 3, 2026 | 69.80 | 70.60 | 60.60 | 60.60 | 60.60 | -12.81% | 143,248 |
| Mar 2, 2026 | 72.00 | 75.43 | 68.60 | 69.50 | 69.50 | -8.43% | 97,701 |
| Feb 27, 2026 | 72.00 | 79.80 | 72.00 | 75.90 | 75.90 | - | 6,166 |
| Feb 26, 2026 | 72.63 | 73.00 | 73.00 | 75.90 | 75.90 | -1.30% | 24,270 |
| Feb 25, 2026 | 75.00 | 75.00 | 74.00 | 76.90 | 76.90 | - | 23,964 |
| Feb 24, 2026 | 74.20 | 79.80 | 71.50 | 76.90 | 76.90 | -3.87% | 68,964 |
| Feb 23, 2026 | 80.00 | 80.00 | 71.00 | 80.00 | 80.00 | 12.99% | 7,563 |
| Feb 20, 2026 | 74.20 | 79.77 | 70.80 | 70.80 | 70.80 | -4.58% | 54,381 |
| Feb 19, 2026 | 75.00 | 84.80 | 71.00 | 74.20 | 74.20 | -7.71% | 162,123 |
| Feb 18, 2026 | 83.51 | 84.80 | 77.23 | 80.40 | 80.40 | -0.62% | 26,642 |
| Feb 17, 2026 | 77.20 | 84.80 | 77.00 | 80.90 | 80.90 | - | 19,331 |
| Feb 16, 2026 | 85.00 | 85.00 | 77.00 | 80.90 | 80.90 | -2.41% | 1,088,053 |
| Feb 13, 2026 | 84.80 | 84.80 | 82.49 | 82.90 | 82.90 | 1.84% | 17,379 |
| Feb 12, 2026 | 78.55 | 82.42 | 78.55 | 81.40 | 81.40 | 0.49% | 1,903 |
| Feb 11, 2026 | 78.00 | 84.80 | 78.00 | 81.00 | 81.00 | 2.02% | 10,620 |
| Feb 10, 2026 | 82.40 | 82.00 | 78.20 | 79.40 | 79.40 | -7.03% | 38,991 |
| Feb 9, 2026 | 77.00 | 85.40 | 75.00 | 85.40 | 85.40 | 10.05% | 91,728 |
| Feb 6, 2026 | 83.00 | 78.00 | 77.60 | 77.60 | 77.60 | -2.02% | 34,928 |
| Feb 5, 2026 | 84.80 | 84.80 | 78.60 | 79.20 | 79.20 | -0.50% | 42,378 |
| Feb 4, 2026 | 89.00 | 89.00 | 79.60 | 79.60 | 79.60 | -3.40% | 39,724 |
| Feb 3, 2026 | 90.00 | 95.00 | 82.40 | 82.40 | 82.40 | -9.45% | 189,129 |
| Feb 2, 2026 | 85.00 | 92.00 | 81.00 | 91.00 | 91.00 | 4.72% | 104,819 |
| Jan 30, 2026 | 80.00 | 88.00 | 80.00 | 86.90 | 86.90 | 4.20% | 48,719 |
| Jan 29, 2026 | 80.00 | 87.00 | 80.00 | 83.40 | 83.40 | - | 6,830 |
| Jan 28, 2026 | 86.80 | 80.00 | 80.00 | 83.40 | 83.40 | 0.60% | 10,354 |
| Jan 27, 2026 | 86.80 | 86.80 | 80.00 | 82.90 | 82.90 | - | 4,739 |
| Jan 26, 2026 | 86.80 | 86.80 | 79.01 | 82.90 | 82.90 | 2.35% | 32,333 |
| Jan 23, 2026 | 81.00 | 87.00 | 79.16 | 81.00 | 81.00 | -2.29% | 537 |
| Jan 22, 2026 | 82.82 | 86.80 | 79.30 | 82.90 | 82.90 | -0.60% | 11,852 |
| Jan 21, 2026 | 79.00 | 86.80 | 79.00 | 83.40 | 83.40 | 0.60% | 14,335 |
| Jan 20, 2026 | 79.00 | 86.80 | 79.00 | 82.90 | 82.90 | -0.72% | 8,372 |
| Jan 19, 2026 | 79.20 | 86.80 | 79.20 | 83.50 | 83.50 | 4.38% | 22,487 |
| Jan 16, 2026 | 82.50 | 86.80 | 80.00 | 80.00 | 80.00 | -4.76% | 19,747 |
| Jan 15, 2026 | 86.80 | 86.80 | 81.31 | 84.00 | 84.00 | 6.87% | 6,886 |
| Jan 14, 2026 | 79.00 | 79.00 | 78.60 | 78.60 | 78.60 | -5.30% | 15,753 |
| Jan 13, 2026 | 86.80 | 86.80 | 79.35 | 83.00 | 83.00 | -1.19% | 17,643 |
| Jan 12, 2026 | 86.80 | 86.80 | 80.53 | 84.00 | 84.00 | -0.59% | 13,588 |
| Jan 9, 2026 | 80.00 | 87.00 | 80.00 | 84.50 | 84.50 | 7.78% | 30,346 |
| Jan 8, 2026 | 79.20 | 86.80 | 78.50 | 78.40 | 78.40 | -3.69% | 60,957 |
| Jan 7, 2026 | 87.00 | 87.00 | 79.00 | 81.40 | 81.40 | -1.93% | 15,678 |
| Jan 6, 2026 | 87.00 | 87.00 | 79.35 | 83.00 | 83.00 | 0.12% | 11,983 |
| Jan 5, 2026 | 82.20 | 87.81 | 79.94 | 82.90 | 82.90 | -2.93% | 36,787 |
| Jan 2, 2026 | 84.20 | 90.00 | 82.00 | 85.40 | 85.40 | -3.50% | 20,924 |
| Dec 31, 2025 | 92.00 | 92.00 | 92.00 | 88.50 | 88.50 | 0.57% | 2 |
| Dec 30, 2025 | 84.00 | 87.24 | 84.00 | 88.00 | 88.00 | 4.76% | 7,818 |
| Dec 29, 2025 | 85.00 | 84.00 | 84.00 | 84.00 | 84.00 | -3.34% | 10,113 |
| Dec 24, 2025 | 89.80 | 91.80 | 89.80 | 86.90 | 86.90 | 1.76% | 1,095 |
| Dec 23, 2025 | 85.00 | 85.14 | 85.00 | 85.40 | 85.40 | 0.47% | 3,681 |
| Dec 22, 2025 | 90.00 | 90.31 | 83.17 | 85.00 | 85.00 | -0.47% | 36,889 |
| Dec 19, 2025 | 85.60 | 93.00 | 85.26 | 85.40 | 85.40 | -3.61% | 81,107 |
| Dec 18, 2025 | 85.00 | 93.00 | 83.37 | 88.60 | 88.60 | 3.75% | 5,608 |
| Dec 17, 2025 | 88.00 | 93.00 | 85.40 | 85.40 | 85.40 | -4.04% | 175,829 |
| Dec 16, 2025 | 89.00 | 91.80 | 89.00 | 89.00 | 89.00 | 0.45% | 4,619 |
| Dec 15, 2025 | 89.20 | 93.00 | 88.60 | 88.60 | 88.60 | -2.74% | 275,208 |
| Dec 12, 2025 | 89.39 | 92.43 | 89.39 | 91.10 | 91.10 | - | 31,011 |
| Dec 11, 2025 | 89.40 | 93.00 | 85.00 | 91.10 | 91.10 | 0.22% | 7,399 |
| Dec 10, 2025 | 90.00 | 91.00 | 89.08 | 90.90 | 90.90 | 1.00% | 5,840 |
| Dec 9, 2025 | 89.00 | 91.00 | 89.00 | 90.00 | 90.00 | -1.53% | 2,275 |
| Dec 8, 2025 | 89.20 | 92.80 | 89.00 | 91.40 | 91.40 | - | 29,609 |
| 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 |