Shares Magazine
90.00p+1.60 (+1.81%)30 May 2025, 16:35
Lbg Media PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 98.20p | 102.50p | 96.00p | 96.00p | 7,898 |
| Apr 16, 2025 | 99.00p | 105.00p | 99.00p | 99.00p | 43,978 |
| Apr 15, 2025 | 102.00p | 102.08p | 99.80p | 99.80p | 2,691 |
| Apr 14, 2025 | 98.20p | 101.50p | 98.20p | 98.80p | 7,347 |
| Apr 11, 2025 | 100.00p | 100.00p | 98.60p | 98.60p | 6,060 |
| Apr 10, 2025 | 104.50p | 104.50p | 100.00p | 100.95p | 40,199 |
| Apr 9, 2025 | 97.80p | 97.80p | 94.20p | 94.40p | 3,174,901 |
| Apr 8, 2025 | 96.00p | 99.80p | 92.74p | 99.00p | 42,388 |
| Apr 7, 2025 | 97.00p | 97.80p | 81.00p | 94.00p | 171,669 |
| Apr 4, 2025 | 107.00p | 107.00p | 98.80p | 98.80p | 109,066 |
| Apr 3, 2025 | 105.50p | 107.00p | 103.60p | 107.00p | 84,576 |
| Apr 2, 2025 | 107.00p | 108.97p | 105.00p | 107.50p | 54,393 |
| Apr 1, 2025 | 106.00p | 111.45p | 105.95p | 106.00p | 146,631 |
| Mar 31, 2025 | 106.00p | 112.00p | 106.00p | 106.00p | 57,680 |
| Mar 28, 2025 | 109.70p | 111.10p | 106.90p | 108.00p | 3,598 |
| Mar 27, 2025 | 109.00p | 111.00p | 106.45p | 111.00p | 7,391 |
| Mar 26, 2025 | 106.00p | 112.00p | 106.00p | 106.00p | 7,111 |
| Mar 25, 2025 | 107.00p | 110.00p | 105.94p | 106.00p | 29,132 |
| Mar 24, 2025 | 110.00p | 110.40p | 106.00p | 106.00p | 59,839 |
| Mar 21, 2025 | 113.00p | 113.00p | 107.00p | 113.00p | 6,246 |
| Mar 20, 2025 | 110.00p | 111.22p | 106.00p | 106.00p | 67,973 |
| Mar 19, 2025 | 110.00p | 110.00p | 107.00p | 110.00p | 35,426 |
| Mar 18, 2025 | 105.00p | 109.95p | 105.00p | 105.00p | 34,802 |
| Mar 17, 2025 | 109.00p | 111.95p | 105.05p | 108.00p | 27,812 |
| Mar 14, 2025 | 110.00p | 110.20p | 106.00p | 106.00p | 71,232 |
| Mar 13, 2025 | 107.00p | 111.00p | 104.00p | 111.00p | 73,597 |
| Mar 12, 2025 | 106.00p | 107.00p | 104.00p | 105.00p | 53,832 |
| Mar 11, 2025 | 104.00p | 108.00p | 103.00p | 104.00p | 49,128 |
| Mar 10, 2025 | 105.00p | 106.48p | 101.60p | 103.00p | 98,180 |
| Mar 7, 2025 | 102.00p | 105.00p | 100.00p | 102.00p | 36,538 |
| Mar 6, 2025 | 106.00p | 106.00p | 99.50p | 99.50p | 143,360 |
| Mar 5, 2025 | 104.00p | 105.00p | 102.00p | 103.00p | 19,131 |
| Mar 4, 2025 | 103.00p | 105.00p | 101.00p | 104.00p | 34,633 |
| Mar 3, 2025 | 104.00p | 107.00p | 103.45p | 104.00p | 118,919 |
| Feb 28, 2025 | 107.00p | 108.00p | 103.00p | 104.00p | 996,782 |
| Feb 27, 2025 | 104.00p | 105.50p | 103.00p | 103.00p | 36,238 |
| Feb 26, 2025 | 103.00p | 106.00p | 101.00p | 106.00p | 49,182 |
| Feb 25, 2025 | 102.00p | 103.00p | 100.24p | 101.50p | 47,672 |
| Feb 24, 2025 | 105.00p | 106.55p | 97.48p | 101.50p | 109,123 |
| Feb 21, 2025 | 106.00p | 109.00p | 101.00p | 102.00p | 953,972 |
| Feb 20, 2025 | 110.00p | 112.00p | 100.00p | 105.00p | 52,822 |
| Feb 19, 2025 | 110.00p | 113.25p | 107.85p | 110.00p | 27,907 |
| Feb 18, 2025 | 112.00p | 114.00p | 109.00p | 110.00p | 61,718 |
| Feb 17, 2025 | 113.00p | 115.00p | 108.00p | 110.00p | 161,155 |
| Feb 14, 2025 | 108.00p | 112.00p | 103.82p | 112.00p | 188,652 |
| Feb 13, 2025 | 116.00p | 116.45p | 99.84p | 105.00p | 730,955 |
| Feb 12, 2025 | 116.00p | 119.00p | 115.00p | 115.00p | 32,983 |
| Feb 11, 2025 | 117.00p | 118.70p | 116.00p | 116.00p | 82,735 |
| Feb 10, 2025 | 117.00p | 119.00p | 116.00p | 116.00p | 46,898 |
| Feb 7, 2025 | 118.00p | 120.00p | 115.45p | 116.00p | 70,797 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.