LBG Media plc (AIM:LBG)
London
· Delayed Price · Currency is GBP · Price in GBX 41.40
+0.40 (0.98%)
Apr 28, 2026, 4:35 PM GMT
LBG Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 42.70 | 41.40 | 40.60 | 41.00 | 41.00 | -1.44% | 60,413 |
| Apr 24, 2026 | 41.90 | 44.00 | 40.97 | 41.60 | 41.60 | -1.19% | 276,402 |
| Apr 23, 2026 | 45.20 | 47.71 | 41.00 | 42.10 | 42.10 | -6.44% | 1,664,695 |
| Apr 22, 2026 | 52.00 | 53.80 | 45.00 | 45.00 | 45.00 | -16.04% | 1,732,865 |
| Apr 21, 2026 | 54.00 | 54.70 | 53.10 | 53.60 | 53.60 | -0.37% | 44,739 |
| Apr 20, 2026 | 55.00 | 56.60 | 53.30 | 53.80 | 53.80 | -0.37% | 414,673 |
| Apr 17, 2026 | 53.60 | 54.00 | 53.60 | 54.00 | 54.00 | -1.82% | 106,651 |
| Apr 16, 2026 | 55.00 | 55.60 | 54.00 | 55.00 | 55.00 | - | 156,080 |
| Apr 15, 2026 | 55.00 | 57.40 | 54.00 | 55.00 | 55.00 | 0.36% | 138,040 |
| Apr 14, 2026 | 56.00 | 56.00 | 54.00 | 54.80 | 54.80 | -1.44% | 476,590 |
| Apr 13, 2026 | 54.00 | 56.00 | 53.62 | 55.60 | 55.60 | 1.83% | 204,649 |
| Apr 10, 2026 | 53.00 | 55.58 | 53.00 | 54.60 | 54.60 | -0.73% | 5,519 |
| Apr 9, 2026 | 57.20 | 57.20 | 55.00 | 55.00 | 55.00 | - | 9,071 |
| Apr 8, 2026 | 55.00 | 57.40 | 55.00 | 55.00 | 55.00 | -1.96% | 32,494 |
| Apr 7, 2026 | 57.40 | 57.40 | 54.86 | 56.10 | 56.10 | 0.18% | 66,866 |
| Apr 2, 2026 | 56.82 | 58.80 | 56.26 | 56.00 | 56.00 | -2.44% | 311 |
| Apr 1, 2026 | 59.00 | 59.00 | 55.24 | 57.40 | 57.40 | 0.70% | 26,149 |
| Mar 31, 2026 | 59.26 | 58.80 | 55.00 | 57.00 | 57.00 | -4.20% | 47,532 |
| Mar 30, 2026 | 63.00 | 63.00 | 56.20 | 59.50 | 59.50 | - | 9,754 |
| Mar 27, 2026 | 57.47 | 59.66 | 56.93 | 59.50 | 59.50 | 1.88% | 9,041 |
| Mar 26, 2026 | 58.00 | 60.00 | 57.00 | 58.40 | 58.40 | -1.68% | 64,599 |
| Mar 25, 2026 | 59.40 | 60.80 | 59.00 | 59.40 | 59.40 | -1.33% | 12,865 |
| Mar 24, 2026 | 61.40 | 61.40 | 59.00 | 60.20 | 60.20 | 0.50% | 1,864 |
| Mar 23, 2026 | 57.00 | 60.80 | 57.00 | 59.90 | 59.90 | 0.84% | 28,624 |
| Mar 20, 2026 | 58.00 | 60.80 | 58.00 | 59.40 | 59.40 | 0.68% | 3,632 |
| Mar 19, 2026 | 58.80 | 62.34 | 58.72 | 59.00 | 59.00 | -1.99% | 88,867 |
| Mar 18, 2026 | 60.00 | 63.80 | 60.00 | 60.20 | 60.20 | -1.95% | 139,826 |
| Mar 17, 2026 | 62.80 | 62.80 | 61.12 | 61.40 | 61.40 | -0.16% | 1,520 |
| Mar 16, 2026 | 62.00 | 63.80 | 61.35 | 61.50 | 61.50 | -1.28% | 122,861 |
| Mar 13, 2026 | 61.00 | 63.80 | 61.00 | 62.30 | 62.30 | 2.13% | 156,115 |
| Mar 12, 2026 | 61.00 | 63.80 | 60.00 | 61.00 | 61.00 | - | 191,692 |
| Mar 11, 2026 | 60.00 | 63.00 | 58.00 | 61.00 | 61.00 | - | 86,211 |
| Mar 10, 2026 | 64.00 | 64.00 | 60.30 | 61.00 | 61.00 | -2.56% | 319,362 |
| Mar 9, 2026 | 62.00 | 66.00 | 62.00 | 62.60 | 62.60 | -3.54% | 174,224 |
| Mar 6, 2026 | 66.00 | 67.00 | 62.21 | 64.90 | 64.90 | -0.76% | 289,323 |
| Mar 5, 2026 | 65.58 | 66.80 | 64.17 | 65.40 | 65.40 | -0.91% | 12,876 |
| 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 | 73.00 | 75.00 | 72.00 | 75.90 | 75.90 | -1.30% | 24,270 |
| Feb 25, 2026 | 75.00 | 77.40 | 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 | 80.00 | 84.80 | 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 | 78.00 | 84.80 | 77.60 | 77.60 | 77.60 | -2.02% | 34,928 |
| Feb 5, 2026 | 84.80 | 84.80 | 78.40 | 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 | 80.00 | 86.80 | 79.16 | 83.40 | 83.40 | 0.60% | 10,353 |
| 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% | 32,332 |
| 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 | 80.20 | 86.80 | 79.45 | 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 | 83.00 | 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 | 84.00 | 90.66 | 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 |