LBG Media (LBG) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LBG Media

Date Open High Low Close* Volume
14/08/2026 34.10p 34.20p 32.00p 34.20p 281428
13/08/2026 33.60p 34.20p 32.00p 33.60p 35470
12/08/2026 34.20p 34.20p 32.80p 34.20p 124991
11/08/2026 32.00p 34.50p 32.00p 34.00p 60116
10/08/2026 33.10p 34.90p 32.00p 34.60p 94169
07/08/2026 33.10p 34.38p 33.00p 33.80p 101967
06/08/2026 34.60p 35.00p 33.10p 33.10p 42035
05/08/2026 34.60p 35.00p 33.00p 34.60p 245876
04/08/2026 34.60p 35.00p 33.00p 34.00p 202283
03/08/2026 34.00p 35.00p 32.90p 32.90p 206271
31/07/2026 34.80p 34.90p 34.09p 34.80p 127413
30/07/2026 33.50p 35.00p 33.50p 35.00p 153151
29/07/2026 34.80p 35.00p 33.50p 34.80p 277583
28/07/2026 34.60p 34.90p 34.20p 34.80p 429892
27/07/2026 32.80p 34.87p 32.00p 34.10p 1888302
24/07/2026 31.50p 34.00p 31.50p 31.50p 34098
23/07/2026 32.80p 34.00p 31.33p 34.00p 35856
22/07/2026 32.80p 32.80p 31.33p 32.45p 44451
21/07/2026 31.40p 33.90p 31.00p 31.00p 115435
20/07/2026 32.60p 32.90p 31.45p 32.70p 195924
17/07/2026 31.30p 33.67p 31.30p 32.00p 23501
16/07/2026 32.00p 33.76p 31.00p 31.20p 585678
15/07/2026 31.60p 32.45p 31.95p 31.95p 1536
14/07/2026 31.60p 32.00p 31.00p 32.00p 192336
13/07/2026 34.00p 34.00p 31.75p 31.75p 59786
10/07/2026 32.00p 32.40p 31.10p 32.40p 228950
09/07/2026 31.30p 32.04p 31.30p 31.30p 42993
08/07/2026 32.00p 33.00p 31.10p 31.50p 122971
07/07/2026 32.80p 34.00p 31.80p 32.20p 137144
06/07/2026 33.90p 34.00p 32.10p 33.00p 296706
03/07/2026 35.00p 35.00p 32.10p 34.00p 120221
02/07/2026 33.90p 34.10p 31.40p 34.10p 950134
01/07/2026 31.70p 34.00p 31.70p 33.00p 115171
30/06/2026 33.00p 33.38p 32.40p 33.00p 72990
29/06/2026 34.90p 34.90p 31.56p 33.00p 74671
26/06/2026 32.00p 34.00p 28.10p 32.20p 574303
25/06/2026 29.50p 31.85p 28.00p 31.40p 188659
24/06/2026 28.60p 33.23p 27.30p 30.70p 799379
23/06/2026 28.20p 30.00p 26.00p 28.40p 620029
22/06/2026 30.00p 30.00p 26.10p 28.00p 201819
19/06/2026 28.60p 29.90p 27.40p 27.40p 898046
18/06/2026 27.60p 29.90p 27.00p 27.00p 58208
17/06/2026 28.00p 29.80p 27.10p 27.70p 354286
16/06/2026 26.90p 29.50p 26.90p 28.50p 252996
15/06/2026 27.00p 28.90p 26.20p 27.30p 913079
12/06/2026 26.10p 27.35p 25.10p 26.10p 234239
11/06/2026 27.00p 27.50p 25.10p 25.70p 1175814
10/06/2026 25.80p 27.90p 24.50p 25.70p 912039
09/06/2026 25.00p 28.00p 20.68p 25.00p 3571766
08/06/2026 36.20p 38.00p 31.10p 35.00p 2093626
05/06/2026 36.40p 37.90p 34.94p 35.90p 301037
04/06/2026 36.20p 36.40p 35.12p 36.40p 152664
03/06/2026 36.00p 37.90p 35.70p 36.00p 121396
02/06/2026 37.00p 38.00p 35.50p 36.20p 190446
01/06/2026 36.40p 37.00p 36.11p 36.40p 24538
29/05/2026 37.30p 38.00p 35.80p 36.40p 151127
28/05/2026 36.40p 38.00p 36.00p 36.40p 209654
27/05/2026 36.40p 36.40p 35.50p 36.00p 70880
26/05/2026 36.00p 37.90p 35.20p 35.50p 430457
22/05/2026 36.00p 37.10p 35.50p 36.00p 85743
21/05/2026 36.80p 36.80p 35.60p 36.40p 332155
20/05/2026 36.00p 37.90p 35.66p 35.80p 274174
19/05/2026 36.30p 37.90p 36.00p 36.00p 239874
15/05/2026 35.10p 37.11p 34.90p 35.10p 27735
14/05/2026 36.90p 39.00p 34.00p 34.90p 523054
13/05/2026 37.70p 38.00p 36.80p 36.80p 303349
12/05/2026 38.50p 38.56p 37.70p 37.70p 84560
11/05/2026 38.20p 40.40p 38.17p 38.50p 241076
08/05/2026 39.00p 39.61p 38.06p 38.70p 252513
07/05/2026 38.90p 39.20p 38.00p 38.20p 1158531
06/05/2026 39.00p 40.90p 38.00p 39.45p 346247
05/05/2026 39.00p 40.18p 38.10p 39.00p 9690
01/05/2026 40.00p 40.90p 38.70p 39.20p 794478
30/04/2026 40.60p 42.90p 38.70p 40.00p 166138
29/04/2026 41.80p 42.90p 40.60p 41.80p 65617
28/04/2026 41.40p 41.90p 40.60p 41.40p 37825
27/04/2026 41.40p 42.70p 40.50p 41.00p 60413
24/04/2026 41.90p 44.00p 40.97p 41.60p 276404
23/04/2026 45.20p 47.71p 41.00p 42.10p 1664695
22/04/2026 52.00p 53.80p 45.00p 45.00p 1732866
21/04/2026 54.00p 54.70p 53.10p 53.60p 44739
20/04/2026 55.00p 56.60p 53.30p 53.80p 414673
17/04/2026 53.60p 55.70p 53.20p 54.00p 106651
16/04/2026 55.00p 55.60p 54.00p 55.00p 156080
15/04/2026 55.00p 57.40p 54.00p 55.00p 138040
14/04/2026 56.00p 56.00p 54.00p 54.80p 401590
13/04/2026 54.00p 56.00p 53.62p 55.60p 204649
10/04/2026 53.00p 55.58p 53.00p 54.60p 5519
09/04/2026 57.20p 57.20p 55.00p 55.00p 9071
08/04/2026 55.00p 57.40p 55.00p 55.00p 32494
07/04/2026 57.40p 57.40p 54.86p 56.10p 66865
02/04/2026 59.00p 58.80p 56.00p 56.00p 310
01/04/2026 59.00p 59.00p 55.24p 57.40p 26148
31/03/2026 56.20p 59.37p 55.00p 57.00p 47532
30/03/2026 63.00p 63.00p 56.20p 59.50p 9754
27/03/2026 58.00p 59.66p 56.93p 59.50p 9041
26/03/2026 58.00p 60.00p 57.00p 58.40p 64600
25/03/2026 59.40p 60.80p 59.00p 59.40p 12865
24/03/2026 61.40p 61.40p 59.00p 60.20p 1864
23/03/2026 57.00p 60.80p 57.00p 59.90p 28624
20/03/2026 58.80p 60.80p 58.00p 59.40p 3632
19/03/2026 58.80p 62.34p 58.72p 59.00p 88867
18/03/2026 60.00p 63.80p 60.00p 60.20p 92826
17/03/2026 62.00p 62.80p 61.12p 61.40p 1520
16/03/2026 62.00p 63.80p 61.35p 61.50p 122862
12/03/2026 61.00p 63.80p 60.00p 61.00p 97738
11/03/2026 60.00p 63.00p 58.00p 61.00p 61211
10/03/2026 64.00p 64.00p 60.30p 61.00p 294362
09/03/2026 62.00p 66.00p 62.00p 62.60p 104007
06/03/2026 66.00p 67.00p 62.21p 64.90p 284321
05/03/2026 69.80p 66.80p 64.17p 65.40p 12876
04/03/2026 69.80p 66.80p 60.60p 66.00p 24588
03/03/2026 69.80p 70.60p 60.60p 60.60p 143248
02/03/2026 72.00p 75.43p 68.60p 69.50p 97702
27/02/2026 72.00p 79.80p 72.00p 75.90p 6166
26/02/2026 73.00p 75.90p 72.00p 75.90p 24270
25/02/2026 75.00p 77.40p 74.00p 76.90p 23964
24/02/2026 74.20p 79.80p 71.50p 76.90p 68964
23/02/2026 80.00p 80.00p 71.00p 80.00p 7562
20/02/2026 74.20p 79.77p 70.80p 70.80p 54382
19/02/2026 75.00p 84.80p 71.00p 74.20p 162124
18/02/2026 77.20p 84.80p 77.23p 80.40p 26642
17/02/2026 77.20p 84.80p 77.00p 80.90p 19331
16/02/2026 85.00p 85.00p 77.00p 80.90p 1088054
13/02/2026 84.80p 84.80p 82.49p 82.90p 17380
12/02/2026 78.00p 82.42p 78.55p 81.40p 1903
11/02/2026 78.00p 84.80p 78.00p 81.00p 10620
10/02/2026 80.00p 84.80p 78.20p 79.40p 38991
09/02/2026 77.00p 85.40p 75.00p 85.40p 91730
06/02/2026 78.00p 84.80p 77.60p 77.60p 34928
05/02/2026 84.80p 84.80p 78.40p 79.20p 42378
04/02/2026 89.00p 89.00p 79.60p 79.60p 39723
03/02/2026 90.00p 95.00p 82.40p 82.40p 189130
02/02/2026 85.00p 92.00p 81.00p 91.00p 104820
30/01/2026 80.00p 88.00p 80.00p 86.90p 48719
29/01/2026 80.00p 87.00p 80.00p 83.40p 6831
28/01/2026 80.00p 86.80p 79.16p 83.40p 10354
27/01/2026 81.00p 86.80p 80.00p 82.90p 4739
26/01/2026 81.00p 86.80p 79.01p 82.90p 32333
23/01/2026 81.00p 87.00p 79.16p 81.00p 538
22/01/2026 79.00p 86.80p 79.29p 82.90p 11853
21/01/2026 79.00p 86.80p 79.00p 83.40p 14335
20/01/2026 79.00p 86.80p 79.00p 82.90p 8372
19/01/2026 80.20p 86.80p 79.20p 83.50p 22488
16/01/2026 80.20p 86.80p 79.45p 80.00p 19747
15/01/2026 79.00p 86.80p 81.31p 84.00p 6886
14/01/2026 79.00p 83.00p 78.60p 78.60p 15753
13/01/2026 80.00p 86.80p 79.35p 83.00p 17643
12/01/2026 80.00p 86.80p 80.53p 84.00p 13588
09/01/2026 80.00p 87.00p 80.00p 84.50p 30346
08/01/2026 79.20p 86.80p 78.40p 78.40p 60957
07/01/2026 87.00p 87.00p 79.00p 81.40p 15678
06/01/2026 82.20p 87.00p 79.35p 83.00p 11983
05/01/2026 82.20p 87.81p 79.94p 82.90p 36787
02/01/2026 84.20p 90.00p 82.00p 85.40p 20924
31/12/2025 84.00p 92.00p 88.50p 88.50p 2
30/12/2025 84.00p 88.00p 84.00p 88.00p 7818
29/12/2025 84.00p 90.66p 84.00p 84.00p 10113
26/12/2025 89.80p 91.80p 86.90p 86.90p 1095
24/12/2025 89.80p 91.80p 86.90p 86.90p 1095
23/12/2025 85.00p 85.40p 85.00p 85.40p 3681
22/12/2025 90.00p 90.31p 83.17p 85.00p 36889
19/12/2025 85.60p 93.00p 85.26p 85.40p 81107
18/12/2025 85.00p 93.00p 83.37p 88.60p 5608
17/12/2025 88.00p 93.00p 85.40p 85.40p 175829
16/12/2025 89.00p 91.80p 89.00p 89.00p 4619
15/12/2025 89.20p 93.00p 88.60p 88.60p 19235
12/12/2025 89.40p 92.43p 89.39p 91.10p 31011
11/12/2025 89.40p 93.00p 85.00p 91.10p 7399
10/12/2025 89.20p 91.00p 89.08p 90.90p 5840
09/12/2025 89.20p 91.00p 89.00p 90.00p 2275
08/12/2025 89.20p 92.80p 89.00p 91.40p 29609
05/12/2025 87.00p 92.80p 88.62p 91.40p 6771
04/12/2025 87.00p 92.11p 89.58p 90.50p 9105
03/12/2025 87.00p 92.80p 90.90p 90.90p 79
02/12/2025 87.00p 92.00p 89.38p 91.00p 5357
01/12/2025 87.00p 93.00p 87.00p 91.50p 25317
28/11/2025 90.80p 92.41p 90.25p 91.50p 18327
27/11/2025 90.80p 91.40p 86.60p 91.40p 25889
26/11/2025 90.80p 92.60p 89.26p 90.00p 8430
25/11/2025 90.00p 92.60p 88.82p 91.30p 41420
24/11/2025 90.00p 92.60p 90.80p 90.80p 65
21/11/2025 90.00p 91.67p 89.34p 90.00p 49597
20/11/2025 89.20p 92.60p 89.20p 91.30p 5223
19/11/2025 90.00p 92.60p 89.50p 92.60p 83917
18/11/2025 92.80p 92.80p 88.00p 92.80p 3733
17/11/2025 90.60p 92.38p 89.40p 90.00p 14519
14/11/2025 89.00p 92.80p 83.64p 92.00p 19400
13/11/2025 91.00p 94.00p 89.00p 94.00p 13156
12/11/2025 93.80p 93.80p 89.24p 92.00p 3745
11/11/2025 89.00p 94.00p 88.55p 92.00p 9014
10/11/2025 86.40p 89.00p 85.03p 89.00p 33094
07/11/2025 87.00p 87.80p 86.66p 87.00p 4845
06/11/2025 83.00p 87.80p 85.00p 86.50p 29021
05/11/2025 83.00p 87.80p 80.39p 84.90p 126261
04/11/2025 83.00p 87.00p 79.40p 82.40p 66331
03/11/2025 86.00p 92.00p 80.00p 83.00p 105605
31/10/2025 89.00p 90.80p 87.00p 88.00p 59442
30/10/2025 86.00p 90.00p 85.00p 88.00p 91534
29/10/2025 90.00p 91.00p 88.00p 89.50p 10984

*Close Price adjusted for both dividends and splits