1. Share Prices

  2. Lbg Media PLC (LBG)

97.80p+0.60 (+0.62%)16 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Lbg Media PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 15, 202597.20p100.70p95.47p97.20p139
Sep 12, 202595.30p99.74p95.30p96.50p1,166,432
Sep 11, 202596.02p100.71p96.02p97.85p10,922
Sep 10, 2025100.50p101.00p98.00p99.50p76,558
Sep 9, 202597.20p101.00p97.00p99.00p27,525
Sep 8, 202595.78p97.40p95.49p99.00p7,375
Sep 5, 2025100.70p100.70p95.00p97.75p2,325
Sep 4, 2025101.00p101.00p95.00p97.10p3,621
Sep 3, 202596.00p98.20p95.50p96.00p33,114
Sep 2, 202595.20p100.16p95.20p97.00p164,348
Sep 1, 202595.00p98.10p95.00p95.00p273
Aug 29, 202597.00p99.00p95.00p95.00p23,240
Aug 28, 202597.81p100.50p95.00p98.75p43,192
Aug 27, 202599.00p99.10p97.00p98.50p50,112
Aug 26, 202597.00p100.50p95.00p98.75p22,388
Aug 22, 202596.80p96.80p94.53p94.50p15,005
Aug 21, 202596.43p96.43p93.37p94.90p3,055
Aug 20, 202595.00p96.80p95.00p95.00p978
Aug 19, 202597.00p99.05p95.53p96.00p53,712
Aug 18, 202595.00p97.00p92.80p97.00p74,803
Aug 15, 202595.00p96.80p94.14p95.00p14,730
Aug 14, 202595.80p100.00p92.80p92.80p21,717
Aug 13, 202596.00p99.70p95.00p96.00p14,144
Aug 12, 202596.00p96.00p94.60p95.00p17,747
Aug 11, 202596.00p100.33p94.10p95.00p229,698
Aug 8, 202595.00p99.76p95.00p95.00p22,065
Aug 7, 202595.00p97.00p95.00p95.00p28,356
Aug 6, 202596.60p97.00p93.60p95.00p66,561
Aug 5, 202592.00p96.11p90.60p92.00p32,382
Aug 4, 202591.60p96.20p90.60p90.60p27,890
Aug 1, 202592.00p95.00p90.00p90.00p40,361
Jul 31, 202594.40p95.40p91.00p91.00p44,191
Jul 30, 202595.00p96.00p91.60p91.60p60,356
Jul 29, 202595.20p95.80p91.60p93.20p37,768
Jul 28, 202597.00p102.00p95.20p95.20p76,153
Jul 25, 202595.00p96.89p94.80p94.80p30,970
Jul 24, 202597.00p97.00p94.00p94.80p38,768
Jul 23, 202595.00p96.85p93.20p94.40p31,283
Jul 22, 202598.00p104.50p93.20p93.20p64,680
Jul 21, 202599.80p104.50p98.40p98.40p32,833
Jul 18, 2025101.00p105.00p101.00p101.50p2,707
Jul 17, 2025104.50p104.50p100.50p101.00p21,206
Jul 16, 2025100.50p105.00p100.00p100.00p16,142
Jul 15, 2025100.50p105.50p98.40p101.00p66,647
Jul 14, 2025100.00p107.00p100.00p100.00p7,600
Jul 11, 2025103.00p108.00p100.10p104.00p68,654
Jul 10, 2025102.00p105.50p102.00p104.00p20,815
Jul 9, 2025102.50p104.75p100.00p104.00p100,227
Jul 8, 2025104.50p105.50p102.00p102.00p23,002
Jul 7, 2025101.00p105.00p98.13p104.00p164,884
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC204.696.61
Chemring Group PLC599.004.72
Energean PLC881.543.04
Pollen Street Group Limited902.002.97
Big Yellow Group PLC950.002.93

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC309.00-4.78
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
W.A.G Payment Solutions PLC101.50-3.79
Serco Group PLC216.40-3.31
Bridgepoint Group PLC324.15-3.24