LBG Media PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 78.200 | 78.200 | 78.200 | 78.200 | 78.200 | 718 |
| 2024-03-13 | 78.200 | 82.800 | 78.200 | 78.200 | 78.200 | 121 |
| 2024-03-12 | 79.200 | 81.900 | 78.200 | 78.200 | 78.200 | 2,737 |
| 2024-03-11 | 79.800 | 81.450 | 77.500 | 79.200 | 79.200 | 48,196 |
| 2024-03-08 | 78.000 | 81.800 | 77.400 | 77.400 | 77.400 | 12,386 |
| 2024-03-07 | 80.000 | 80.000 | 78.040 | 79.000 | 79.000 | 564 |
| 2024-03-06 | 81.000 | 81.200 | 78.200 | 80.600 | 80.600 | 31,336 |
| 2024-03-05 | 80.200 | 86.800 | 80.200 | 81.400 | 81.400 | 8,757 |
| 2024-03-04 | 78.600 | 83.000 | 78.600 | 81.600 | 81.600 | 10 |
| 2024-03-01 | 78.200 | 86.800 | 78.200 | 83.500 | 83.500 | 1,852,151 |
| 2024-02-29 | 80.000 | 82.400 | 78.000 | 82.400 | 82.400 | 13 |
| 2024-02-28 | 80.200 | 87.000 | 80.000 | 82.900 | 82.900 | 98,195 |
| 2024-02-27 | 80.608 | 87.000 | 80.608 | 83.600 | 83.600 | 61 |
| 2024-02-26 | 83.000 | 83.600 | 83.000 | 83.600 | 83.600 | 22,850 |
| 2024-02-23 | 87.000 | 87.000 | 83.156 | 83.600 | 83.600 | 631 |
| 2024-02-22 | 85.800 | 87.000 | 83.000 | 85.100 | 85.100 | 41,705 |
| 2024-02-21 | 81.000 | 86.800 | 81.000 | 81.000 | 81.000 | 145 |
| 2024-02-20 | 86.800 | 86.800 | 83.000 | 83.400 | 83.400 | 346 |
| 2024-02-19 | 86.800 | 86.800 | 83.400 | 83.400 | 83.400 | 87 |
| 2024-02-16 | 80.408 | 83.400 | 80.408 | 83.400 | 83.400 | 2 |
| 2024-02-15 | 83.000 | 83.400 | 80.000 | 83.400 | 83.400 | 30,982 |
| 2024-02-14 | 80.000 | 83.400 | 80.000 | 83.400 | 83.400 | 1,859 |
| 2024-02-13 | 80.408 | 86.800 | 80.408 | 83.400 | 83.400 | 138 |
| 2024-02-12 | 80.408 | 86.800 | 80.408 | 83.400 | 83.400 | 15 |
| 2024-02-09 | 86.800 | 86.800 | 80.000 | 83.400 | 83.400 | 1,567 |
| 2024-02-08 | 86.800 | 86.800 | 83.400 | 83.400 | 83.400 | 1 |
| 2024-02-06 | 81.768 | 83.400 | 81.768 | 83.400 | 83.400 | 2,690 |
| 2024-02-05 | 85.550 | 85.550 | 80.408 | 83.400 | 83.400 | 4,159 |
| 2024-02-02 | 86.800 | 86.800 | 83.400 | 83.400 | 83.400 | 3,911 |
| 2024-02-01 | 80.000 | 83.400 | 80.000 | 83.400 | 83.400 | 536,788 |
| 2024-01-31 | 85.000 | 85.440 | 83.400 | 83.400 | 83.400 | 3,317 |
| 2024-01-30 | 83.056 | 84.600 | 83.056 | 84.600 | 84.600 | 1,309 |
| 2024-01-29 | 85.000 | 85.000 | 80.408 | 83.400 | 83.400 | 2,357 |
| 2024-01-26 | 83.000 | 83.400 | 81.870 | 83.400 | 83.400 | 21,019 |
| 2024-01-25 | 86.000 | 86.000 | 81.870 | 83.400 | 83.400 | 40,719 |
| 2024-01-24 | 80.000 | 83.000 | 80.000 | 80.000 | 80.000 | 12,923 |
| 2024-01-23 | 81.290 | 86.800 | 80.000 | 83.400 | 83.400 | 506 |
| 2024-01-22 | 80.000 | 83.000 | 80.000 | 80.000 | 80.000 | 1,467 |
| 2024-01-19 | 80.200 | 83.500 | 80.000 | 83.200 | 83.200 | 68,454 |
| 2024-01-18 | 80.600 | 83.600 | 80.000 | 80.000 | 80.000 | 85,736 |
| 2024-01-17 | 80.200 | 86.800 | 80.200 | 84.200 | 84.200 | 909 |
| 2024-01-16 | 86.000 | 86.000 | 79.000 | 79.000 | 79.000 | 23,821 |
| 2024-01-15 | 87.000 | 87.000 | 82.740 | 87.000 | 87.000 | 873 |
| 2024-01-12 | 86.800 | 86.800 | 82.000 | 82.000 | 82.000 | 6,823 |
| 2024-01-11 | 85.000 | 85.000 | 81.000 | 85.000 | 85.000 | 2,427 |
| 2024-01-10 | 81.000 | 83.600 | 80.935 | 83.600 | 83.600 | 75,492 |
| 2024-01-09 | 87.000 | 87.000 | 81.000 | 83.600 | 83.600 | 2,688 |
| 2024-01-08 | 85.000 | 85.000 | 80.000 | 84.000 | 84.000 | 39,825 |
| 2024-01-05 | 85.000 | 85.000 | 79.000 | 80.000 | 80.000 | 58,438 |
| 2024-01-04 | 84.000 | 84.000 | 79.520 | 79.800 | 79.800 | 4,140 |
| 2024-01-03 | 81.000 | 81.800 | 78.000 | 80.000 | 80.000 | 3,291,185 |
| 2024-01-02 | 80.000 | 82.000 | 78.795 | 80.000 | 80.000 | 76,119 |
| 2023-12-29 | 81.000 | 83.000 | 81.000 | 81.200 | 81.200 | 24,024 |
| 2023-12-28 | 80.500 | 81.400 | 80.500 | 80.500 | 80.500 | 5,930 |
| 2023-12-27 | 82.960 | 83.000 | 81.375 | 82.500 | 82.500 | 5,012 |
| 2023-12-22 | 85.000 | 85.000 | 82.500 | 82.500 | 82.500 | 192 |
| 2023-12-21 | 84.000 | 85.000 | 82.660 | 85.000 | 85.000 | 40,747 |
| 2023-12-20 | 85.000 | 85.275 | 75.000 | 83.000 | 83.000 | 150,248 |
| 2023-12-19 | 89.500 | 89.500 | 85.550 | 87.600 | 87.600 | 4,212 |
| 2023-12-18 | 86.512 | 88.560 | 86.512 | 87.600 | 87.600 | 5,868 |
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.