LBG Media (LBG) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
28/10/2025 90.00p 92.35p 88.75p 90.60p 91050
27/10/2025 93.00p 95.00p 86.44p 89.40p 76086
24/10/2025 91.20p 94.00p 91.00p 91.00p 90476
23/10/2025 94.40p 94.58p 87.00p 88.00p 87948
22/10/2025 98.00p 100.00p 89.44p 96.10p 169274
21/10/2025 95.20p 102.50p 95.00p 97.50p 25747
20/10/2025 100.00p 102.50p 95.44p 100.00p 4337
17/10/2025 101.00p 101.17p 95.20p 99.85p 42471
16/10/2025 98.00p 102.22p 98.00p 100.85p 12422
15/10/2025 98.00p 104.50p 98.58p 99.00p 11406
14/10/2025 98.00p 103.24p 98.00p 101.35p 57004
13/10/2025 98.00p 104.66p 98.00p 98.00p 15841
10/10/2025 100.00p 104.66p 100.00p 101.60p 4124
09/10/2025 100.00p 105.00p 98.20p 101.60p 10226
08/10/2025 102.00p 105.00p 98.20p 101.60p 15864
07/10/2025 102.00p 102.75p 98.54p 102.75p 57649
06/10/2025 102.00p 105.00p 98.00p 101.60p 73754
03/10/2025 102.00p 103.47p 95.54p 99.50p 62422
02/10/2025 102.00p 102.50p 97.99p 102.50p 6703
01/10/2025 100.00p 102.00p 95.20p 98.60p 1987
30/09/2025 100.00p 101.66p 95.54p 98.60p 41943
29/09/2025 100.00p 100.71p 96.00p 98.10p 278289
26/09/2025 100.00p 101.00p 96.88p 98.10p 3553
25/09/2025 99.80p 100.71p 96.00p 97.60p 13482
24/09/2025 95.80p 98.91p 95.20p 97.85p 21970
23/09/2025 95.20p 101.00p 95.20p 97.85p 37461
22/09/2025 100.50p 100.70p 96.00p 100.00p 73152
19/09/2025 97.20p 100.70p 96.00p 97.75p 1766
18/09/2025 97.20p 100.22p 96.00p 97.75p 6003
17/09/2025 97.20p 97.75p 96.00p 97.75p 922
16/09/2025 97.20p 97.20p 97.20p 97.80p 657353
15/09/2025 97.20p 100.70p 95.46p 97.20p 140
12/09/2025 100.50p 99.74p 95.30p 96.50p 1166432
11/09/2025 100.50p 100.50p 99.50p 97.85p 10922
10/09/2025 100.50p 101.00p 98.00p 99.50p 14559
09/09/2025 97.20p 101.00p 97.00p 99.00p 27525
08/09/2025 95.20p 97.75p 95.49p 99.00p 7375
05/09/2025 95.20p 100.70p 95.00p 97.75p 2326
04/09/2025 95.20p 101.00p 96.00p 97.10p 3621
03/09/2025 95.20p 98.20p 96.25p 96.00p 33114
02/09/2025 95.20p 100.16p 95.20p 97.00p 14348
01/09/2025 95.00p 98.10p 95.00p 95.00p 273
29/08/2025 97.00p 99.00p 95.28p 95.00p 23240
28/08/2025 99.00p 100.50p 95.00p 98.75p 43192
27/08/2025 99.00p 99.10p 97.00p 98.50p 50112
26/08/2025 97.00p 100.50p 95.00p 98.75p 22388
22/08/2025 95.00p 96.80p 94.50p 94.50p 15005
21/08/2025 95.00p 96.43p 93.37p 94.90p 3055
20/08/2025 95.00p 96.80p 95.00p 95.00p 978
19/08/2025 97.00p 99.05p 95.53p 96.00p 53712
18/08/2025 95.00p 97.00p 92.80p 97.00p 74804
15/08/2025 95.00p 96.80p 94.14p 95.00p 14730
14/08/2025 95.80p 100.00p 92.80p 92.80p 21718
13/08/2025 96.00p 99.70p 95.00p 96.00p 14145
12/08/2025 96.00p 96.00p 94.60p 95.00p 17747
11/08/2025 96.00p 100.33p 94.10p 95.00p 229698
08/08/2025 95.00p 99.76p 95.00p 95.00p 22065
07/08/2025 95.00p 97.00p 95.00p 95.00p 28357
06/08/2025 96.60p 97.00p 93.60p 95.00p 66562
05/08/2025 92.00p 96.11p 90.60p 92.00p 32383
04/08/2025 91.60p 96.20p 90.60p 90.60p 27890
01/08/2025 92.00p 95.00p 90.00p 90.00p 40361
31/07/2025 94.40p 95.40p 91.00p 91.00p 44191
30/07/2025 95.00p 96.00p 91.60p 91.60p 60357
29/07/2025 95.20p 95.80p 91.60p 93.20p 37768
28/07/2025 97.00p 102.00p 95.20p 95.20p 76152
25/07/2025 95.00p 96.89p 94.80p 94.80p 30970
24/07/2025 97.00p 97.00p 94.00p 94.80p 38769
23/07/2025 95.00p 96.85p 93.20p 94.40p 31283
22/07/2025 98.00p 104.50p 93.20p 93.20p 64680
21/07/2025 99.80p 104.50p 98.40p 98.40p 32833
18/07/2025 101.00p 105.00p 101.00p 101.50p 2707
17/07/2025 104.50p 104.50p 100.50p 101.00p 21207
16/07/2025 100.50p 105.00p 100.00p 100.00p 16143
15/07/2025 100.50p 105.50p 98.40p 101.00p 66647
14/07/2025 100.00p 107.00p 100.00p 100.00p 7600
11/07/2025 103.00p 108.00p 100.10p 104.00p 68654
10/07/2025 102.00p 105.50p 102.00p 104.00p 20815
09/07/2025 102.50p 104.75p 100.00p 104.00p 100227
08/07/2025 104.50p 105.50p 102.00p 102.00p 23002
07/07/2025 101.00p 105.00p 98.13p 104.00p 164884
04/07/2025 98.60p 106.00p 98.60p 100.00p 52156
03/07/2025 98.40p 106.00p 100.07p 105.25p 8505
02/07/2025 98.40p 101.00p 98.40p 100.80p 57446
01/07/2025 101.00p 104.78p 98.60p 99.60p 70574
30/06/2025 98.40p 106.00p 98.00p 103.00p 99627
27/06/2025 100.00p 106.00p 97.47p 98.40p 93169
26/06/2025 100.50p 106.30p 100.00p 100.00p 99342
25/06/2025 101.50p 105.97p 100.00p 101.00p 195217
24/06/2025 102.50p 103.00p 95.00p 99.60p 626820
23/06/2025 102.00p 105.50p 92.99p 94.00p 393123
20/06/2025 101.00p 104.12p 98.50p 100.00p 139801
19/06/2025 108.50p 108.50p 101.00p 101.00p 53419
18/06/2025 109.50p 105.17p 103.63p 104.25p 12840
17/06/2025 109.50p 110.15p 103.50p 103.50p 49327
16/06/2025 104.00p 115.30p 97.60p 109.00p 175715
13/06/2025 101.00p 103.72p 99.18p 101.00p 65779
12/06/2025 101.00p 102.00p 95.87p 102.00p 43738
11/06/2025 94.60p 99.00p 94.60p 99.00p 75080
10/06/2025 93.00p 95.90p 90.78p 95.90p 614437
09/06/2025 91.00p 94.80p 89.56p 90.00p 377786
06/06/2025 89.00p 95.45p 89.00p 89.00p 29491
05/06/2025 92.20p 95.60p 89.40p 89.40p 41952
04/06/2025 93.20p 95.00p 92.37p 93.20p 8232
03/06/2025 91.80p 96.72p 89.14p 92.40p 2110014
02/06/2025 89.80p 91.80p 86.38p 90.00p 22443
30/05/2025 89.60p 91.82p 86.45p 90.00p 41473
29/05/2025 88.40p 91.80p 86.20p 88.40p 19578
28/05/2025 88.00p 91.80p 88.00p 90.00p 54740
27/05/2025 85.60p 87.69p 85.00p 86.70p 37111
23/05/2025 90.00p 95.40p 83.78p 85.80p 140836
22/05/2025 93.00p 94.00p 91.37p 91.60p 56537
21/05/2025 93.00p 95.80p 91.25p 95.80p 88210
20/05/2025 91.80p 96.80p 91.40p 91.40p 97962
19/05/2025 90.00p 93.37p 89.51p 90.00p 15228
16/05/2025 90.00p 91.60p 87.40p 89.80p 61398
15/05/2025 94.20p 97.80p 85.03p 92.00p 238103
14/05/2025 96.20p 97.40p 95.00p 95.80p 20196
13/05/2025 95.20p 96.80p 92.80p 95.00p 184918
12/05/2025 93.80p 96.00p 89.80p 95.60p 399933
09/05/2025 84.80p 93.80p 84.60p 91.70p 502132
08/05/2025 84.00p 86.00p 83.88p 85.10p 46614
07/05/2025 85.00p 87.00p 83.60p 84.80p 96677
06/05/2025 84.40p 90.00p 83.83p 85.00p 93708
02/05/2025 86.00p 86.00p 83.00p 84.00p 111321
01/05/2025 85.20p 90.00p 81.20p 84.00p 280600
30/04/2025 90.20p 96.76p 86.20p 86.40p 8190201
29/04/2025 89.80p 90.00p 88.30p 90.00p 5900
28/04/2025 96.80p 96.80p 88.40p 88.80p 12648
25/04/2025 89.00p 95.00p 88.00p 89.70p 140172
24/04/2025 94.80p 96.40p 88.27p 90.00p 85363
23/04/2025 98.00p 98.00p 95.80p 98.00p 19711
22/04/2025 100.00p 103.00p 96.53p 96.60p 16405
17/04/2025 98.20p 102.50p 96.00p 96.00p 7900
16/04/2025 99.00p 105.00p 99.00p 99.00p 43979
15/04/2025 102.00p 102.08p 99.80p 99.80p 2691
14/04/2025 98.20p 101.50p 98.20p 98.80p 7348
11/04/2025 100.00p 100.00p 98.60p 98.60p 6060
10/04/2025 104.50p 104.50p 100.00p 100.95p 40200
09/04/2025 97.80p 97.80p 94.20p 94.40p 3174901
08/04/2025 96.00p 99.80p 92.74p 99.00p 42388
07/04/2025 97.00p 97.80p 81.00p 94.00p 171670
04/04/2025 107.00p 107.00p 98.80p 98.80p 109067
03/04/2025 105.50p 107.00p 103.60p 107.00p 57993
02/04/2025 107.00p 108.98p 105.00p 107.50p 54393
01/04/2025 106.00p 111.45p 105.95p 106.00p 146631
31/03/2025 106.00p 112.00p 106.00p 106.00p 32680
28/03/2025 109.00p 111.10p 106.90p 108.00p 3598
27/03/2025 109.00p 111.00p 106.45p 111.00p 7391
26/03/2025 106.00p 112.00p 106.00p 106.00p 7111
25/03/2025 107.00p 110.00p 105.94p 106.00p 29132
24/03/2025 110.00p 110.40p 106.00p 106.00p 59839
21/03/2025 113.00p 113.00p 107.00p 113.00p 6246
20/03/2025 110.00p 111.22p 106.00p 106.00p 67973
19/03/2025 110.00p 110.00p 107.00p 110.00p 35427
18/03/2025 105.00p 109.95p 105.00p 105.00p 34802
17/03/2025 109.00p 111.95p 105.05p 108.00p 27813
14/03/2025 110.00p 110.20p 106.00p 106.00p 71233
13/03/2025 107.00p 111.00p 104.00p 111.00p 73597
12/03/2025 106.00p 107.00p 104.00p 105.00p 23832
11/03/2025 104.00p 108.00p 103.00p 104.00p 49129
10/03/2025 105.00p 106.48p 101.60p 103.00p 98180
07/03/2025 102.00p 105.00p 100.00p 102.00p 36538
06/03/2025 106.00p 106.00p 99.50p 99.50p 143360
05/03/2025 104.00p 105.00p 102.00p 103.00p 19131
04/03/2025 103.00p 105.00p 101.00p 104.00p 34634
03/03/2025 104.00p 107.00p 103.45p 104.00p 118919
28/02/2025 107.00p 108.00p 103.00p 104.00p 968432
27/02/2025 104.00p 105.50p 103.00p 103.00p 36239
26/02/2025 103.00p 106.00p 101.00p 106.00p 49182

*Close Price adjusted for both dividends and splits