LBG Media (LBG) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
25/02/2025 102.00p 103.00p 100.24p 101.50p 47672
24/02/2025 105.00p 106.55p 97.48p 101.50p 109123
21/02/2025 106.00p 109.00p 101.00p 102.00p 953973
20/02/2025 110.00p 112.00p 100.00p 105.00p 52822
19/02/2025 110.00p 113.25p 107.85p 110.00p 27907
18/02/2025 112.00p 114.00p 109.00p 110.00p 61718
17/02/2025 113.00p 115.00p 108.00p 110.00p 161155
14/02/2025 108.00p 112.00p 103.82p 112.00p 188653
13/02/2025 116.00p 116.45p 99.84p 105.00p 705956
12/02/2025 116.00p 119.00p 115.00p 115.00p 32983
11/02/2025 117.00p 118.70p 116.00p 116.00p 82735
10/02/2025 117.00p 119.00p 116.00p 116.00p 46898
07/02/2025 118.00p 120.00p 115.45p 116.00p 70797
06/02/2025 118.00p 120.00p 117.02p 118.00p 119697
05/02/2025 121.00p 124.00p 118.00p 119.00p 77017
04/02/2025 120.00p 126.53p 120.00p 120.00p 13851
03/02/2025 125.00p 128.00p 121.47p 125.00p 23762
31/01/2025 124.00p 124.15p 121.15p 124.00p 40087
30/01/2025 124.00p 126.25p 122.00p 123.00p 31902
29/01/2025 127.00p 127.00p 123.00p 123.00p 44263
28/01/2025 127.00p 128.00p 123.00p 124.00p 170099
27/01/2025 123.00p 126.89p 121.80p 126.50p 78298
24/01/2025 122.00p 124.20p 120.32p 121.00p 94309
23/01/2025 123.00p 125.00p 115.88p 122.00p 214445
22/01/2025 127.00p 132.87p 119.59p 124.50p 371038
21/01/2025 128.00p 128.00p 123.00p 125.00p 154903
20/01/2025 132.00p 132.00p 126.00p 126.50p 66848
17/01/2025 129.00p 130.30p 126.00p 128.00p 171533
16/01/2025 129.00p 129.00p 127.00p 127.00p 2409
15/01/2025 128.00p 129.38p 126.00p 128.00p 13988
14/01/2025 129.00p 130.94p 128.06p 129.00p 14652
13/01/2025 127.00p 131.00p 125.00p 130.00p 68872
10/01/2025 130.00p 133.50p 130.00p 130.50p 15589
09/01/2025 130.00p 135.98p 130.00p 130.00p 1421
08/01/2025 127.00p 134.00p 131.00p 131.00p 1044
07/01/2025 127.00p 136.00p 127.00p 127.00p 285685
06/01/2025 127.00p 135.99p 127.00p 127.00p 855
03/01/2025 130.00p 136.00p 130.00p 133.00p 6908
02/01/2025 134.00p 136.00p 132.08p 134.00p 58685
31/12/2024 131.00p 135.00p 130.00p 130.00p 9566
30/12/2024 130.00p 136.00p 130.00p 130.00p 5652
27/12/2024 130.00p 136.00p 130.00p 130.00p 75
24/12/2024 135.00p 136.00p 130.00p 130.00p 10569
23/12/2024 137.00p 137.00p 127.00p 130.00p 55930
20/12/2024 128.00p 143.56p 126.70p 133.00p 542273
19/12/2024 126.00p 128.00p 123.00p 125.00p 7272
18/12/2024 123.00p 128.00p 120.30p 128.00p 66696
17/12/2024 118.00p 122.00p 118.00p 122.00p 48201
16/12/2024 120.00p 121.80p 117.75p 120.00p 30053
13/12/2024 124.00p 124.00p 120.35p 124.00p 1751
12/12/2024 124.00p 124.00p 120.30p 124.00p 24109
11/12/2024 121.00p 124.00p 120.00p 124.00p 67696
10/12/2024 118.00p 119.86p 118.00p 118.00p 31885
09/12/2024 120.00p 121.00p 116.00p 118.00p 49018
06/12/2024 116.00p 120.00p 116.00p 120.00p 51296
05/12/2024 121.00p 123.32p 116.25p 119.00p 95718
04/12/2024 122.00p 122.80p 119.00p 121.50p 840784
03/12/2024 125.00p 129.34p 121.00p 121.00p 111479
02/12/2024 127.00p 131.50p 125.00p 125.00p 12574
29/11/2024 128.00p 128.70p 125.40p 127.00p 14079
28/11/2024 126.00p 130.00p 125.00p 130.00p 107978
27/11/2024 127.00p 128.50p 127.00p 127.00p 66670
26/11/2024 127.00p 127.90p 126.00p 126.00p 93196
25/11/2024 133.00p 133.00p 126.00p 126.00p 42218
22/11/2024 133.00p 133.00p 126.70p 133.00p 9798
21/11/2024 127.00p 132.90p 127.00p 131.00p 20433
20/11/2024 132.00p 132.50p 128.66p 132.00p 16720
19/11/2024 131.00p 132.12p 129.00p 131.00p 38820
18/11/2024 132.00p 132.50p 126.00p 131.00p 27275
15/11/2024 130.00p 131.70p 127.60p 130.00p 13286
14/11/2024 123.00p 131.84p 114.16p 130.00p 385270
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

*Close Price adjusted for both dividends and splits