LBG Media PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 114.00 | 115.00 | 112.78 | 114.00 | 114.00 | 17,862 |
| 2024-06-11 | 115.00 | 119.00 | 113.12 | 114.00 | 114.00 | 51,875 |
| 2024-06-10 | 112.00 | 115.00 | 111.06 | 114.00 | 114.00 | 13,184 |
| 2024-06-07 | 112.00 | 112.00 | 109.00 | 112.00 | 112.00 | 609,856 |
| 2024-06-06 | 112.00 | 112.00 | 109.04 | 111.00 | 111.00 | 25,812 |
| 2024-06-05 | 109.00 | 110.00 | 105.30 | 108.00 | 108.00 | 17,687 |
| 2024-06-04 | 113.00 | 113.00 | 107.56 | 109.00 | 109.00 | 23,754 |
| 2024-06-03 | 112.00 | 112.00 | 108.24 | 111.00 | 111.00 | 61,128 |
| 2024-05-31 | 110.00 | 113.94 | 108.00 | 110.00 | 110.00 | 211,381 |
| 2024-05-30 | 102.00 | 107.00 | 100.00 | 106.00 | 106.00 | 112,433 |
| 2024-05-29 | 99.000 | 100.00 | 98.120 | 99.000 | 99.000 | 26,642 |
| 2024-05-28 | 103.00 | 103.64 | 98.180 | 99.000 | 99.000 | 28,281 |
| 2024-05-24 | 99.000 | 105.00 | 94.770 | 104.00 | 104.00 | 62,029 |
| 2024-05-23 | 97.000 | 99.000 | 95.875 | 97.250 | 97.250 | 20,014 |
| 2024-05-22 | 97.000 | 99.000 | 94.550 | 97.000 | 97.000 | 22,767 |
| 2024-05-21 | 95.000 | 96.505 | 94.000 | 94.000 | 94.000 | 10,090 |
| 2024-05-20 | 93.000 | 95.000 | 90.500 | 93.250 | 93.250 | 3,087 |
| 2024-05-17 | 90.000 | 92.000 | 84.240 | 92.000 | 92.000 | 56,180 |
| 2024-05-16 | 85.050 | 88.000 | 83.300 | 85.500 | 85.500 | 8,941 |
| 2024-05-15 | 85.000 | 86.691 | 82.650 | 86.250 | 86.250 | 19,170 |
| 2024-05-14 | 78.500 | 85.000 | 76.601 | 84.000 | 84.000 | 1,276,148 |
| 2024-05-13 | 73.500 | 78.500 | 73.500 | 75.000 | 75.000 | 46 |
| 2024-05-10 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 15 |
| 2024-05-09 | 76.000 | 78.500 | 75.680 | 76.000 | 76.000 | 844 |
| 2024-05-08 | 75.500 | 78.500 | 75.000 | 75.000 | 75.000 | 2,296 |
| 2024-05-07 | 75.500 | 78.500 | 75.000 | 75.000 | 75.000 | 1,677 |
| 2024-05-03 | 76.000 | 78.500 | 76.000 | 76.000 | 76.000 | 458 |
| 2024-05-02 | 78.500 | 78.500 | 77.250 | 77.250 | 77.250 | 63 |
| 2024-05-01 | 78.500 | 78.500 | 77.100 | 77.250 | 77.250 | 2,767 |
| 2024-04-30 | 78.500 | 78.500 | 76.505 | 77.000 | 77.000 | 188,651 |
| 2024-04-29 | 76.000 | 79.000 | 76.000 | 76.000 | 76.000 | 27,165 |
| 2024-04-26 | 76.000 | 78.615 | 75.000 | 77.250 | 77.250 | 25,870 |
| 2024-04-25 | 73.500 | 78.500 | 73.460 | 77.750 | 77.750 | 98,274 |
| 2024-04-24 | 72.500 | 74.700 | 72.500 | 74.500 | 74.500 | 7,764 |
| 2024-04-23 | 72.500 | 74.740 | 72.500 | 72.500 | 72.500 | 76,449 |
| 2024-04-22 | 70.000 | 75.500 | 70.000 | 72.000 | 72.000 | 53,517 |
| 2024-04-19 | 69.500 | 72.950 | 69.500 | 70.000 | 70.000 | 2,169,082 |
| 2024-04-18 | 70.500 | 75.500 | 69.000 | 71.000 | 71.000 | 896,615 |
| 2024-04-17 | 67.500 | 67.500 | 66.250 | 67.500 | 67.500 | 16,812 |
| 2024-04-16 | 67.000 | 67.200 | 66.500 | 66.500 | 66.500 | 8,201 |
| 2024-04-15 | 64.000 | 67.200 | 64.000 | 64.000 | 64.000 | 3,179 |
| 2024-04-12 | 63.500 | 67.200 | 63.500 | 63.500 | 63.500 | 7,575 |
| 2024-04-11 | 66.000 | 67.200 | 63.740 | 66.000 | 66.000 | 39,070 |
| 2024-04-10 | 66.000 | 67.500 | 63.500 | 63.500 | 63.500 | 5,995 |
| 2024-04-09 | 65.500 | 67.500 | 63.000 | 66.000 | 66.000 | 16,887 |
| 2024-04-08 | 68.500 | 70.250 | 65.540 | 68.250 | 68.250 | 41,606 |
| 2024-04-05 | 68.270 | 72.500 | 68.000 | 70.250 | 70.250 | 442,387 |
| 2024-04-04 | 68.000 | 72.500 | 68.000 | 68.000 | 68.000 | 225,105 |
| 2024-04-03 | 72.000 | 74.500 | 70.000 | 70.000 | 70.000 | 452,637 |
| 2024-04-02 | 74.600 | 79.500 | 72.000 | 72.000 | 72.000 | 13,374 |
| 2024-03-28 | 74.600 | 74.600 | 74.600 | 74.600 | 74.600 | 66 |
| 2024-03-27 | 75.200 | 79.800 | 74.600 | 74.600 | 74.600 | 1,571 |
| 2024-03-26 | 74.000 | 79.800 | 74.000 | 77.200 | 77.200 | 4,116 |
| 2024-03-25 | 74.600 | 79.800 | 74.600 | 74.600 | 74.600 | 74 |
| 2024-03-22 | 74.600 | 79.800 | 74.600 | 74.600 | 74.600 | 44,535 |
| 2024-03-21 | 77.000 | 77.168 | 77.000 | 77.000 | 77.000 | 97 |
| 2024-03-20 | 78.200 | 81.144 | 77.000 | 77.000 | 77.000 | 12,456 |
| 2024-03-19 | 78.200 | 80.500 | 78.200 | 78.200 | 78.200 | 2,119 |
| 2024-03-18 | 78.200 | 82.800 | 78.200 | 78.200 | 78.200 | 121 |
| 2024-03-15 | 78.200 | 78.200 | 78.200 | 78.200 | 78.200 | 106 |
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.