Shares Magazine
101.20p+0.20 (+0.20%)18 Jul 2025, 08:37
Lbg Media PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 17, 2025 | 104.50p | 104.50p | 100.50p | 101.00p | 21,206 |
| Jul 16, 2025 | 100.50p | 105.00p | 100.00p | 100.00p | 16,142 |
| Jul 15, 2025 | 100.50p | 105.50p | 98.40p | 101.00p | 66,647 |
| Jul 14, 2025 | 100.00p | 107.00p | 100.00p | 100.00p | 7,600 |
| Jul 11, 2025 | 103.00p | 108.00p | 100.10p | 104.00p | 68,654 |
| Jul 10, 2025 | 102.00p | 105.50p | 102.00p | 104.00p | 20,815 |
| Jul 9, 2025 | 102.50p | 104.75p | 100.00p | 104.00p | 100,227 |
| Jul 8, 2025 | 104.50p | 105.50p | 102.00p | 102.00p | 23,002 |
| Jul 7, 2025 | 101.00p | 105.00p | 98.13p | 104.00p | 164,884 |
| Jul 4, 2025 | 98.60p | 106.00p | 98.60p | 100.00p | 52,155 |
| Jul 3, 2025 | 100.06p | 106.00p | 100.06p | 105.25p | 8,504 |
| Jul 2, 2025 | 98.40p | 101.00p | 98.40p | 100.80p | 57,445 |
| Jul 1, 2025 | 101.00p | 104.78p | 98.60p | 99.60p | 70,575 |
| Jun 30, 2025 | 98.40p | 106.00p | 98.00p | 103.00p | 99,627 |
| Jun 27, 2025 | 100.00p | 106.00p | 97.47p | 98.40p | 93,169 |
| Jun 26, 2025 | 100.50p | 106.30p | 100.00p | 100.00p | 99,342 |
| Jun 25, 2025 | 101.50p | 105.97p | 100.00p | 101.00p | 195,217 |
| Jun 24, 2025 | 102.50p | 103.00p | 95.00p | 99.60p | 641,819 |
| Jun 23, 2025 | 102.00p | 105.50p | 92.99p | 94.00p | 420,479 |
| Jun 20, 2025 | 101.00p | 104.12p | 98.50p | 100.00p | 139,801 |
| Jun 19, 2025 | 108.50p | 108.50p | 101.00p | 101.00p | 53,418 |
| Jun 18, 2025 | 103.81p | 105.17p | 103.63p | 104.25p | 12,840 |
| Jun 17, 2025 | 109.50p | 110.15p | 103.50p | 103.50p | 49,327 |
| Jun 16, 2025 | 104.00p | 115.30p | 97.60p | 109.00p | 205,714 |
| Jun 13, 2025 | 101.00p | 103.72p | 99.18p | 101.00p | 65,778 |
| Jun 12, 2025 | 101.00p | 102.00p | 95.87p | 102.00p | 43,738 |
| Jun 11, 2025 | 94.60p | 99.00p | 94.60p | 99.00p | 75,080 |
| Jun 10, 2025 | 93.00p | 95.25p | 90.78p | 95.90p | 614,437 |
| Jun 9, 2025 | 91.00p | 94.80p | 89.56p | 90.00p | 377,786 |
| Jun 6, 2025 | 89.00p | 95.45p | 89.00p | 89.00p | 29,491 |
| Jun 5, 2025 | 92.20p | 95.60p | 89.40p | 89.40p | 41,951 |
| Jun 4, 2025 | 93.20p | 95.00p | 92.36p | 93.20p | 8,232 |
| Jun 3, 2025 | 91.80p | 96.72p | 89.14p | 92.40p | 2,110,013 |
| Jun 2, 2025 | 89.80p | 91.80p | 86.38p | 90.00p | 22,443 |
| May 30, 2025 | 89.60p | 91.82p | 86.45p | 90.00p | 41,473 |
| May 29, 2025 | 88.40p | 91.80p | 86.20p | 88.40p | 19,578 |
| May 28, 2025 | 88.00p | 91.80p | 88.00p | 90.00p | 54,739 |
| May 27, 2025 | 85.60p | 87.69p | 85.00p | 86.70p | 37,111 |
| May 23, 2025 | 90.00p | 95.40p | 83.78p | 85.80p | 203,336 |
| May 22, 2025 | 93.00p | 94.00p | 91.37p | 91.60p | 56,537 |
| May 21, 2025 | 93.00p | 95.80p | 91.25p | 95.80p | 88,210 |
| May 20, 2025 | 91.80p | 96.80p | 91.40p | 91.40p | 112,961 |
| May 19, 2025 | 90.00p | 93.37p | 89.51p | 90.00p | 15,228 |
| May 16, 2025 | 90.00p | 91.60p | 87.40p | 89.80p | 61,398 |
| May 15, 2025 | 94.20p | 97.80p | 85.03p | 92.00p | 238,102 |
| May 14, 2025 | 96.20p | 97.40p | 95.00p | 95.80p | 20,195 |
| May 13, 2025 | 95.20p | 96.80p | 92.80p | 95.00p | 184,918 |
| May 12, 2025 | 93.80p | 96.00p | 89.80p | 95.60p | 399,932 |
| May 9, 2025 | 84.80p | 93.80p | 84.60p | 91.70p | 502,131 |
| May 8, 2025 | 84.00p | 86.00p | 83.88p | 85.10p | 46,613 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Senior PLC | 210.00 | 11.82 |
| Ocado Group PLC | 290.80 | 4.23 |
| Chrysalis Investments Limited | 113.00 | 3.29 |
| Future PLC | 755.50 | 3.21 |
| Frasers Group PLC | 697.50 | 2.80 |
| Energean PLC | 974.00 | 2.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Gsk PLC | 1,325.36 | -6.20 |
| Softcat PLC | 1,599.00 | -4.48 |
| Mondi PLC | 1,154.00 | -1.16 |
| W.A.G Payment Solutions PLC | 87.20 | -1.13 |
| Barclays PLC | 347.10 | -1.17 |
| Babcock International Group PLC | 1,054.59 | -1.07 |