LBG Media (LBG) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/11/2024 130.00p 134.00p 126.00p 128.00p 114332
12/11/2024 129.00p 134.00p 129.00p 129.00p 7604
11/11/2024 130.00p 137.00p 128.00p 128.00p 60200
08/11/2024 130.00p 137.00p 130.00p 130.00p 6055
07/11/2024 132.00p 136.98p 130.70p 133.00p 18968
06/11/2024 131.00p 136.99p 130.00p 130.00p 40360
05/11/2024 130.00p 137.00p 130.00p 130.00p 10232
04/11/2024 133.00p 137.00p 133.00p 133.00p 6100
01/11/2024 133.00p 137.00p 133.00p 133.00p 6403
31/10/2024 137.00p 137.00p 130.00p 130.00p 6056
30/10/2024 130.00p 136.80p 128.90p 135.00p 32843
29/10/2024 131.00p 134.00p 130.00p 130.00p 13876
28/10/2024 130.00p 136.40p 130.00p 130.00p 3785
25/10/2024 130.00p 133.60p 130.00p 130.00p 478483
24/10/2024 137.00p 137.00p 131.00p 131.00p 123089
23/10/2024 132.00p 135.34p 131.00p 135.00p 21439
22/10/2024 132.00p 137.00p 131.00p 133.00p 23554
21/10/2024 131.00p 136.50p 131.00p 131.00p 201466
18/10/2024 137.00p 137.00p 131.00p 134.50p 19144
17/10/2024 131.00p 136.50p 131.00p 131.00p 14836
16/10/2024 137.00p 137.00p 131.00p 131.00p 22899
15/10/2024 132.00p 137.00p 132.00p 132.00p 19492
14/10/2024 137.00p 137.00p 129.70p 137.00p 6162
11/10/2024 129.00p 134.00p 129.00p 129.00p 827758
10/10/2024 136.00p 136.00p 126.98p 128.00p 95814
09/10/2024 129.00p 135.20p 128.00p 133.00p 49613
08/10/2024 131.00p 136.00p 129.00p 129.00p 50752
07/10/2024 131.00p 135.50p 128.50p 132.00p 2017155
04/10/2024 133.00p 133.00p 128.00p 128.00p 41098
03/10/2024 136.00p 136.77p 125.72p 132.00p 123064
02/10/2024 137.00p 137.00p 134.30p 137.00p 14322
01/10/2024 138.00p 138.00p 133.96p 137.00p 51566
30/09/2024 137.00p 138.00p 133.99p 137.00p 77434
27/09/2024 136.00p 139.00p 136.00p 137.00p 72681
26/09/2024 136.00p 140.00p 135.27p 137.50p 121310
25/09/2024 139.00p 143.00p 135.00p 136.00p 63658
24/09/2024 143.00p 143.00p 135.00p 135.00p 43819
23/09/2024 139.00p 143.80p 139.00p 141.00p 91209
20/09/2024 138.00p 141.70p 137.00p 139.00p 154790
19/09/2024 139.00p 139.00p 134.00p 134.00p 47183
18/09/2024 140.00p 146.00p 132.00p 136.00p 663225
17/09/2024 139.00p 140.00p 136.00p 136.00p 118128
16/09/2024 138.00p 139.00p 134.00p 139.00p 47410
13/09/2024 136.00p 139.00p 131.70p 135.50p 69800
12/09/2024 135.00p 137.00p 134.00p 134.00p 31786
11/09/2024 135.00p 136.00p 132.00p 134.50p 64654
10/09/2024 135.00p 137.00p 132.00p 132.00p 16354
09/09/2024 135.00p 136.00p 133.20p 134.50p 61702
06/09/2024 135.00p 135.60p 133.00p 134.00p 49453
05/09/2024 130.00p 135.33p 126.55p 133.50p 123589
04/09/2024 127.00p 130.00p 125.40p 127.50p 19268
03/09/2024 128.00p 131.00p 125.40p 130.00p 37393
30/08/2024 127.00p 129.50p 126.00p 127.50p 109049
29/08/2024 130.00p 129.70p 125.50p 127.50p 11070
28/08/2024 130.00p 130.40p 125.50p 126.00p 31141
27/08/2024 127.00p 131.00p 125.60p 128.50p 31867
23/08/2024 131.00p 131.00p 125.00p 128.00p 117423
22/08/2024 126.00p 131.00p 126.00p 126.00p 3777
21/08/2024 126.00p 131.00p 126.00p 126.00p 3573
20/08/2024 128.00p 129.80p 125.00p 127.50p 17223
19/08/2024 128.00p 131.00p 125.48p 128.00p 15117
16/08/2024 131.00p 131.00p 125.60p 128.00p 13545
15/08/2024 131.00p 131.00p 125.60p 131.00p 12684
14/08/2024 132.00p 133.00p 125.80p 127.50p 66421
13/08/2024 132.00p 132.00p 129.51p 132.00p 50087
12/08/2024 128.00p 133.00p 128.00p 132.00p 74494
09/08/2024 129.00p 132.20p 124.50p 127.50p 40470
08/08/2024 127.00p 129.70p 124.00p 127.00p 34293
07/08/2024 131.00p 132.00p 129.00p 129.00p 103307
06/08/2024 129.00p 131.00p 123.20p 128.00p 43358
05/08/2024 125.00p 128.50p 114.22p 123.50p 311151
02/08/2024 126.00p 128.70p 125.00p 125.00p 6031
01/08/2024 128.00p 130.72p 125.00p 127.00p 535447
31/07/2024 128.00p 131.00p 128.00p 128.00p 10134
30/07/2024 130.00p 131.00p 129.00p 130.00p 77001
29/07/2024 125.00p 135.00p 124.78p 131.00p 305375
26/07/2024 120.00p 125.00p 118.00p 124.50p 177319
25/07/2024 117.00p 120.00p 116.18p 119.00p 78335
24/07/2024 111.00p 127.95p 110.06p 118.50p 250233
23/07/2024 108.00p 110.00p 103.50p 110.00p 76944
22/07/2024 106.00p 107.94p 102.00p 102.00p 27214
19/07/2024 106.00p 114.00p 106.00p 106.00p 37
18/07/2024 106.00p 112.93p 106.00p 106.00p 219
17/07/2024 106.00p 112.93p 106.00p 106.00p 1796
16/07/2024 106.00p 113.00p 106.00p 106.00p 343
15/07/2024 106.00p 112.93p 106.00p 106.00p 7331
12/07/2024 106.00p 112.93p 106.42p 109.50p 6756
11/07/2024 106.00p 109.50p 106.00p 106.00p 20791
10/07/2024 113.00p 107.12p 106.50p 106.50p 3436
09/07/2024 113.00p 113.00p 106.42p 109.50p 13153
08/07/2024 110.00p 112.93p 106.42p 110.00p 12077
05/07/2024 106.00p 109.50p 106.00p 106.00p 19064
04/07/2024 107.00p 107.99p 107.00p 107.00p 952
03/07/2024 107.00p 112.93p 106.42p 107.00p 3682
02/07/2024 108.00p 109.50p 106.00p 106.00p 11693
01/07/2024 106.00p 109.50p 106.00p 106.00p 8571
28/06/2024 107.00p 112.94p 106.00p 106.00p 74989
27/06/2024 107.00p 112.94p 106.00p 106.00p 15085
26/06/2024 107.00p 109.97p 107.00p 107.00p 40106
25/06/2024 108.00p 108.97p 106.75p 107.00p 666
24/06/2024 110.00p 110.96p 106.00p 106.00p 12620
21/06/2024 107.00p 110.96p 107.00p 107.00p 3839
20/06/2024 106.00p 110.96p 106.00p 106.00p 4128
19/06/2024 110.00p 110.96p 107.24p 109.00p 2797
18/06/2024 110.00p 111.95p 107.30p 109.50p 122
17/06/2024 110.00p 111.96p 107.25p 108.00p 33357
14/06/2024 110.00p 115.50p 105.00p 110.00p 992259
13/06/2024 114.00p 116.95p 112.78p 114.00p 3378
12/06/2024 114.00p 115.00p 112.78p 114.00p 17862
11/06/2024 115.00p 119.00p 113.12p 114.00p 51875
10/06/2024 112.00p 115.00p 111.06p 114.00p 13184
07/06/2024 112.00p 112.00p 109.00p 112.00p 609856
06/06/2024 112.00p 112.00p 109.04p 111.00p 25812
05/06/2024 109.00p 110.00p 105.30p 108.00p 17687
04/06/2024 113.00p 113.00p 107.56p 109.00p 23754
03/06/2024 112.00p 112.00p 108.24p 111.00p 61128
31/05/2024 110.00p 113.94p 108.00p 110.00p 211381
30/05/2024 102.00p 107.00p 100.00p 106.00p 112433
29/05/2024 103.00p 100.00p 98.12p 99.00p 26642
28/05/2024 103.00p 103.64p 98.18p 99.00p 28281
24/05/2024 99.00p 105.00p 94.77p 104.00p 62029
23/05/2024 97.00p 99.00p 95.88p 97.25p 20014
22/05/2024 97.00p 99.00p 94.55p 97.00p 22767
21/05/2024 95.00p 96.50p 94.00p 94.00p 10090
20/05/2024 93.00p 95.00p 90.50p 93.25p 3087
17/05/2024 90.00p 92.00p 84.24p 92.00p 56180
16/05/2024 85.00p 88.00p 83.30p 85.50p 8941
15/05/2024 85.00p 86.69p 82.65p 86.25p 19170
14/05/2024 78.50p 85.00p 76.60p 84.00p 1276148
13/05/2024 73.50p 78.50p 73.50p 75.00p 46
10/05/2024 75.00p 75.00p 75.00p 75.00p 15
09/05/2024 76.00p 78.50p 75.68p 76.00p 844
08/05/2024 75.50p 78.50p 75.00p 75.00p 2296
07/05/2024 75.50p 78.50p 75.00p 75.00p 1677
03/05/2024 76.00p 78.50p 76.00p 76.00p 458
02/05/2024 78.50p 78.50p 77.25p 77.25p 63
01/05/2024 78.50p 78.50p 77.10p 77.25p 2767
30/04/2024 78.50p 78.50p 76.50p 77.00p 188651
29/04/2024 76.00p 79.00p 76.00p 76.00p 27165
26/04/2024 76.00p 78.61p 75.00p 77.25p 25870
25/04/2024 73.50p 78.50p 73.46p 77.75p 98274
24/04/2024 72.50p 74.70p 72.50p 74.50p 7764
23/04/2024 72.50p 74.74p 72.50p 72.50p 76443
22/04/2024 70.00p 75.50p 70.00p 72.00p 53510
19/04/2024 69.50p 72.95p 69.50p 70.00p 2169079
18/04/2024 70.50p 75.50p 69.00p 71.00p 896607
17/04/2024 67.50p 67.50p 66.25p 67.50p 16808
16/04/2024 64.00p 67.20p 66.50p 66.50p 8201
15/04/2024 64.00p 67.20p 64.00p 64.00p 3175
12/04/2024 63.50p 67.20p 63.50p 63.50p 7571
11/04/2024 66.00p 67.20p 63.74p 66.00p 39055
10/04/2024 66.00p 67.50p 63.50p 63.50p 5991
09/04/2024 65.50p 67.50p 63.00p 66.00p 16881
08/04/2024 68.50p 70.25p 65.54p 68.25p 41606
05/04/2024 68.00p 72.50p 68.00p 70.25p 442387
04/04/2024 68.00p 72.50p 68.00p 68.00p 225105
03/04/2024 72.00p 74.50p 70.00p 70.00p 422632
02/04/2024 74.60p 79.50p 72.00p 72.00p 13231
28/03/2024 74.60p 74.60p 74.60p 74.60p 40
27/03/2024 75.20p 79.80p 74.60p 74.60p 1567
26/03/2024 74.00p 79.80p 74.00p 77.20p 4116
25/03/2024 74.60p 79.80p 74.60p 74.60p 72
22/03/2024 74.60p 79.80p 74.60p 74.60p 44488
21/03/2024 77.00p 77.17p 77.00p 77.00p 49
20/03/2024 78.20p 78.20p 78.20p 77.00p 12406
19/03/2024 78.20p 80.50p 78.20p 78.20p 2068
18/03/2024 78.20p 82.80p 78.20p 78.20p 72
15/03/2024 78.20p 78.20p 78.20p 78.20p 51
14/03/2024 78.20p 78.20p 78.20p 78.20p 661
13/03/2024 78.20p 82.80p 78.20p 78.20p 62
12/03/2024 79.20p 81.90p 78.20p 78.20p 2677
11/03/2024 79.80p 81.45p 77.50p 79.20p 48196
08/03/2024 78.00p 81.80p 77.40p 77.40p 12384
07/03/2024 80.00p 80.00p 78.04p 79.00p 564
06/03/2024 81.00p 81.20p 78.20p 80.60p 31336
05/03/2024 80.20p 86.80p 80.20p 81.40p 8757
04/03/2024 80.20p 83.00p 78.60p 81.60p 10
01/03/2024 80.20p 86.80p 78.20p 83.50p 1852151
29/02/2024 80.20p 82.40p 78.00p 82.40p 13
28/02/2024 80.20p 87.00p 80.00p 82.90p 88195
27/02/2024 85.80p 87.00p 80.61p 83.60p 61
26/02/2024 85.80p 83.60p 83.00p 83.60p 22850
23/02/2024 85.80p 87.00p 83.16p 83.60p 631
22/02/2024 85.80p 87.00p 83.00p 85.10p 41705
21/02/2024 81.00p 86.80p 81.00p 81.00p 121
20/02/2024 80.00p 86.80p 83.00p 83.40p 346
19/02/2024 80.00p 86.80p 83.40p 83.40p 87
16/02/2024 80.00p 83.40p 80.41p 83.40p 2
15/02/2024 80.00p 83.40p 80.00p 83.40p 30982
14/02/2024 80.00p 83.40p 80.00p 83.40p 1859
13/02/2024 86.80p 86.80p 80.41p 83.40p 138
12/02/2024 86.80p 86.80p 80.41p 83.40p 15
09/02/2024 86.80p 86.80p 80.00p 83.40p 1567
08/02/2024 86.80p 86.80p 83.40p 83.40p 1
07/02/2024 86.80p 83.40p 83.40p 83.40p 0
06/02/2024 86.80p 83.40p 81.77p 83.40p 2690
05/02/2024 86.80p 85.55p 80.41p 83.40p 4159
02/02/2024 86.80p 86.80p 83.40p 83.40p 3911
01/02/2024 80.00p 83.40p 80.00p 83.40p 286788
31/01/2024 80.00p 85.44p 83.40p 83.40p 3317

*Close Price adjusted for both dividends and splits