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
20th May 2026 (Wed) 0.44 0.44 0.412 0.412 0
19th May 2026 (Tue) 0.44 0.44 0.412 0.412 0
18th May 2026 (Mon) 0.44 0.44 0.412 0.412 0
15th May 2026 (Fri) 0.44 0.50 0.377 0.412 329,253
14th May 2026 (Thu) 0.3599 0.4549 0.34 0.4048 215,402
13th May 2026 (Wed) 0.56 0.56 0.2801 0.3341 28,159
12th May 2026 (Tue) 0.5998 0.5998 0.5588 0.5601 4,150
11th May 2026 (Mon) 0.6388 0.6388 0.5846 0.59 1,841
8th May 2026 (Fri) 0.7399 0.7399 0.675 0.67 4,730
7th May 2026 (Thu) 0.723 0.79 0.6901 0.715 46,954
6th May 2026 (Wed) 0.6465 0.7697 0.6465 0.7048 3,598
5th May 2026 (Tue) 0.588 0.6385 0.575 0.6302 7,913
4th May 2026 (Mon) 0.53 0.565 0.53 0.5613 8,787
1st May 2026 (Fri) 0.5081 0.55 0.5081 0.55 203
30th Apr 2026 (Thu) 0.549 0.549 0.549 0.56 542
29th Apr 2026 (Wed) 0.549 0.55 0.4782 0.4813 2,386
28th Apr 2026 (Tue) 0.6051 0.6051 0.43 0.5349 17,492
27th Apr 2026 (Mon) 0.6201 0.6294 0.6201 0.6236 1,206
24th Apr 2026 (Fri) 0.615 0.615 0.6096 0.6145 840
23rd Apr 2026 (Thu) 0.602 0.628 0.5901 0.6131 13,030
22nd Apr 2026 (Wed) 0.7586 0.7599 0.616 0.6281 12,913
21st Apr 2026 (Tue) 1.15 1.15 0.755 0.7921 49,107
20th Apr 2026 (Mon) 1.09 1.15 1.075 1.15 4,386
17th Apr 2026 (Fri) 1.30 1.33 1.06 1.19 24,009
16th Apr 2026 (Thu) 1.29 1.39 1.26 1.3085 56,263
15th Apr 2026 (Wed) 1.30 1.34 1.27 1.30 2,157
14th Apr 2026 (Tue) 1.33 1.33 1.31 1.35 9,845
13th Apr 2026 (Mon) 1.40 1.40 1.315 1.33 21
10th Apr 2026 (Fri) 1.41 1.48 1.28 1.35 238,866
9th Apr 2026 (Thu) 1.42 1.45 1.415 1.445 2,255
8th Apr 2026 (Wed) 1.48 1.48 1.45 1.44 4
7th Apr 2026 (Tue) 1.44 1.44 1.43 1.439 550
6th Apr 2026 (Mon) 1.47 1.47 1.41 1.455 2,800
3rd Apr 2026 (Fri) 1.48 1.48 1.48 1.47 0
2nd Apr 2026 (Thu) 1.48 1.48 1.48 1.47 0
1st Apr 2026 (Wed) 1.50 1.50 1.47 1.47 495
31st Mar 2026 (Tue) 1.53 1.565 1.38 1.50 22,989
30th Mar 2026 (Mon) 1.50 1.54 1.50 1.51 3,196
27th Mar 2026 (Fri) 1.53 1.53 1.52 1.51 1,855
26th Mar 2026 (Thu) 1.55 1.57 1.51 1.54 860
25th Mar 2026 (Wed) 1.44 1.57 1.44 1.51 6,672
24th Mar 2026 (Tue) 1.44 1.505 1.44 1.42 894
23rd Mar 2026 (Mon) 1.47 1.47 1.47 1.44 400
FTSE 100 Latest
Value10,443.47
Change11.13