LBG Media PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 130.00 | 135.33 | 126.55 | 133.50 | 133.50 | 123,589 |
| 2024-09-04 | 127.00 | 130.00 | 125.40 | 127.50 | 127.50 | 19,268 |
| 2024-09-03 | 128.00 | 131.00 | 125.40 | 130.00 | 130.00 | 37,393 |
| 2024-09-02 | 130.00 | 130.00 | 125.00 | 127.50 | 127.50 | 6,984 |
| 2024-08-30 | 127.00 | 129.50 | 126.00 | 127.50 | 127.50 | 109,049 |
| 2024-08-29 | 129.70 | 129.70 | 125.50 | 127.50 | 127.50 | 11,070 |
| 2024-08-28 | 130.00 | 130.40 | 125.50 | 126.00 | 126.00 | 31,141 |
| 2024-08-27 | 127.00 | 131.00 | 125.60 | 128.50 | 128.50 | 31,867 |
| 2024-08-23 | 131.00 | 131.00 | 125.00 | 128.00 | 128.00 | 117,423 |
| 2024-08-22 | 126.00 | 131.00 | 126.00 | 126.00 | 126.00 | 3,777 |
| 2024-08-21 | 126.00 | 131.00 | 126.00 | 126.00 | 126.00 | 3,573 |
| 2024-08-20 | 129.80 | 129.80 | 125.00 | 127.50 | 127.50 | 17,223 |
| 2024-08-19 | 128.00 | 131.00 | 125.48 | 128.00 | 128.00 | 15,117 |
| 2024-08-16 | 131.00 | 131.00 | 125.60 | 128.00 | 128.00 | 13,545 |
| 2024-08-15 | 131.00 | 131.00 | 125.60 | 131.00 | 131.00 | 12,684 |
| 2024-08-14 | 132.00 | 133.00 | 125.80 | 127.50 | 127.50 | 66,421 |
| 2024-08-13 | 132.00 | 132.00 | 129.51 | 132.00 | 132.00 | 50,087 |
| 2024-08-12 | 128.00 | 133.00 | 128.00 | 132.00 | 132.00 | 74,494 |
| 2024-08-09 | 129.00 | 132.20 | 124.50 | 127.50 | 127.50 | 40,470 |
| 2024-08-08 | 127.00 | 129.70 | 124.00 | 127.00 | 127.00 | 34,293 |
| 2024-08-07 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | 103,307 |
| 2024-08-06 | 129.00 | 131.00 | 123.20 | 128.00 | 128.00 | 43,358 |
| 2024-08-05 | 125.00 | 128.50 | 114.22 | 123.50 | 123.50 | 311,151 |
| 2024-08-02 | 126.00 | 128.70 | 125.00 | 125.00 | 125.00 | 6,031 |
| 2024-08-01 | 128.00 | 130.72 | 125.00 | 127.00 | 127.00 | 535,447 |
| 2024-07-31 | 128.00 | 131.00 | 128.00 | 128.00 | 128.00 | 10,134 |
| 2024-07-30 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 77,001 |
| 2024-07-29 | 125.00 | 135.00 | 124.78 | 131.00 | 131.00 | 305,375 |
| 2024-07-26 | 120.00 | 125.00 | 118.00 | 124.50 | 124.50 | 263,326 |
| 2024-07-25 | 117.00 | 120.00 | 116.18 | 119.00 | 119.00 | 78,335 |
| 2024-07-24 | 111.00 | 127.95 | 110.06 | 118.50 | 118.50 | 250,233 |
| 2024-07-23 | 108.00 | 110.00 | 103.50 | 110.00 | 110.00 | 76,944 |
| 2024-07-22 | 106.00 | 107.94 | 102.00 | 102.00 | 102.00 | 27,214 |
| 2024-07-19 | 106.00 | 114.00 | 106.00 | 106.00 | 106.00 | 37 |
| 2024-07-18 | 106.00 | 112.93 | 106.00 | 106.00 | 106.00 | 219 |
| 2024-07-17 | 106.00 | 112.93 | 106.00 | 106.00 | 106.00 | 1,796 |
| 2024-07-16 | 106.00 | 113.00 | 106.00 | 106.00 | 106.00 | 343 |
| 2024-07-15 | 106.00 | 112.93 | 106.00 | 106.00 | 106.00 | 7,331 |
| 2024-07-12 | 106.48 | 112.93 | 106.42 | 109.50 | 109.50 | 6,756 |
| 2024-07-11 | 106.00 | 109.50 | 106.00 | 106.00 | 106.00 | 20,791 |
| 2024-07-10 | 107.12 | 107.12 | 106.50 | 106.50 | 106.50 | 3,436 |
| 2024-07-09 | 113.00 | 113.00 | 106.42 | 109.50 | 109.50 | 13,153 |
| 2024-07-08 | 110.00 | 112.93 | 106.42 | 110.00 | 110.00 | 12,077 |
| 2024-07-05 | 106.00 | 109.50 | 106.00 | 106.00 | 106.00 | 19,064 |
| 2024-07-04 | 107.00 | 107.99 | 107.00 | 107.00 | 107.00 | 952 |
| 2024-07-03 | 107.00 | 112.93 | 106.42 | 107.00 | 107.00 | 3,682 |
| 2024-07-02 | 108.00 | 109.50 | 106.00 | 106.00 | 106.00 | 11,693 |
| 2024-07-01 | 106.00 | 109.50 | 106.00 | 106.00 | 106.00 | 8,571 |
| 2024-06-28 | 107.00 | 112.94 | 106.00 | 106.00 | 106.00 | 74,989 |
| 2024-06-27 | 107.00 | 112.94 | 106.00 | 106.00 | 106.00 | 15,085 |
| 2024-06-26 | 107.00 | 109.97 | 107.00 | 107.00 | 107.00 | 40,106 |
| 2024-06-25 | 108.00 | 108.97 | 106.75 | 107.00 | 107.00 | 666 |
| 2024-06-24 | 110.00 | 110.96 | 106.00 | 106.00 | 106.00 | 12,620 |
| 2024-06-21 | 107.00 | 110.96 | 107.00 | 107.00 | 107.00 | 3,839 |
| 2024-06-20 | 106.00 | 110.96 | 106.00 | 106.00 | 106.00 | 4,128 |
| 2024-06-19 | 108.00 | 110.96 | 107.24 | 109.00 | 109.00 | 2,797 |
| 2024-06-18 | 107.30 | 111.95 | 107.30 | 109.50 | 109.50 | 122 |
| 2024-06-17 | 110.00 | 111.96 | 107.25 | 108.00 | 108.00 | 33,357 |
| 2024-06-14 | 110.00 | 115.50 | 105.00 | 110.00 | 110.00 | 992,259 |
| 2024-06-13 | 114.00 | 116.95 | 112.78 | 114.00 | 114.00 | 3,378 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.