Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Linkage Global (LGCB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 2.54 2.54 2.39 2.39 111
18th Sep 2025 (Thu) 2.54 2.58 2.54 2.58 296
17th Sep 2025 (Wed) 2.54 2.54 2.54 2.5208 107
16th Sep 2025 (Tue) 2.46 2.54 2.46 2.54 60
15th Sep 2025 (Mon) 2.46 2.52 2.46 2.50 1,281
12th Sep 2025 (Fri) 2.27 2.35 2.27 2.4386 907
11th Sep 2025 (Thu) 2.21 2.23 2.21 2.23 6,779
10th Sep 2025 (Wed) 2.21 2.21 2.21 2.2599 133
9th Sep 2025 (Tue) 2.15 2.20 2.15 2.20 1,834
8th Sep 2025 (Mon) 2.22 2.22 2.1701 2.1701 0
5th Sep 2025 (Fri) 2.22 2.22 2.22 2.2101 0
4th Sep 2025 (Thu) 2.20 2.22 2.20 2.2199 300
3rd Sep 2025 (Wed) 2.22 2.22 2.18 2.1968 606
2nd Sep 2025 (Tue) 2.23 2.25 2.21 2.21 5,527
1st Sep 2025 (Mon) 2.28 2.28 2.23 2.23 489
29th Aug 2025 (Fri) 2.28 2.28 2.23 2.23 489
28th Aug 2025 (Thu) 2.28 2.28 2.2599 2.2599 0
27th Aug 2025 (Wed) 2.28 2.28 2.2599 2.2599 0
26th Aug 2025 (Tue) 2.28 2.28 2.2423 2.2423 4
25th Aug 2025 (Mon) 2.28 2.28 2.27 2.20 203
22nd Aug 2025 (Fri) 2.28 2.28 2.27 2.27 0
21st Aug 2025 (Thu) 2.28 2.2998 2.28 2.2998 0
20th Aug 2025 (Wed) 2.28 2.29 2.28 2.33 3,799
19th Aug 2025 (Tue) 2.47 2.47 2.45 2.45 10
18th Aug 2025 (Mon) 2.47 2.48 2.47 2.48 10,096
15th Aug 2025 (Fri) 2.50 2.51 2.50 2.47 4,341
14th Aug 2025 (Thu) 2.26 2.26 2.20 2.35 852
13th Aug 2025 (Wed) 2.33 2.47 2.33 2.47 94
12th Aug 2025 (Tue) 2.33 2.41 2.33 2.35 856
11th Aug 2025 (Mon) 2.71 2.71 2.25 2.25 0
8th Aug 2025 (Fri) 2.71 2.71 2.6408 2.6408 2
7th Aug 2025 (Thu) 2.71 2.71 2.61 2.61 0
6th Aug 2025 (Wed) 2.71 2.71 2.65 2.65 629
5th Aug 2025 (Tue) 2.64 2.65 2.64 2.6495 654
4th Aug 2025 (Mon) 2.59 2.59 2.3005 2.3005 0
1st Aug 2025 (Fri) 2.59 2.59 2.54 2.54 0
31st Jul 2025 (Thu) 2.59 2.59 2.59 2.60 221
30th Jul 2025 (Wed) 2.73 2.73 2.70 2.70 0
29th Jul 2025 (Tue) 2.73 2.73 2.73 2.77 124
28th Jul 2025 (Mon) 2.70 2.75 2.70 2.75 2
25th Jul 2025 (Fri) 2.70 2.70 2.70 2.70 172
24th Jul 2025 (Thu) 2.61 2.70 2.60 2.70 4,708
23rd Jul 2025 (Wed) 2.54 2.60 2.54 2.60 1,402
22nd Jul 2025 (Tue) 2.50 2.50 2.47 2.4885 454
FTSE 100 Latest
Value9,216.67
Change-11.44