LBG Media PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	90.000	93.370	87.500	87.500	87.500	33,736
2023-12-14	91.220	91.220	86.940	88.100	88.100	143,146
2023-12-13	86.520	87.500	86.375	87.500	87.500	3,622
2023-12-12	85.200	90.000	85.200	87.500	87.500	25,838
2023-12-11	89.800	89.800	87.000	87.600	87.600	141,781
2023-12-08	86.440	87.400	86.440	87.400	87.400	25
2023-12-07	91.600	91.600	86.320	87.400	87.400	6,439
2023-12-05	89.800	90.000	87.000	90.000	90.000	364,865
2023-12-01	86.320	89.560	86.320	87.400	87.400	20
2023-11-30	89.400	89.400	87.400	87.400	87.400	1,231
2023-11-29	86.500	87.500	86.500	87.500	87.500	3
2023-11-28	85.200	89.800	85.200	87.400	87.400	569
2023-11-27	87.000	93.600	86.440	87.400	87.400	297,496
2023-11-24	85.200	87.900	85.200	87.900	87.900	1,405
2023-11-23	86.580	87.500	86.440	87.500	87.500	2,229
2023-11-22	87.400	87.400	87.400	87.400	87.400	2
2023-11-21	87.400	87.400	87.400	87.400	87.400	179
2023-11-20	86.320	87.400	86.320	87.400	87.400	506
2023-11-17	86.800	93.180	85.200	87.500	87.500	15,582
2023-11-16	85.200	94.510	85.200	87.600	87.600	19
2023-11-15	86.448	87.600	86.448	87.600	87.600	2,148
2023-11-14	86.000	87.600	86.000	87.600	87.600	2,368
2023-11-13	89.760	89.760	86.160	87.600	87.600	23
2023-11-09	87.160	89.760	86.760	87.600	87.600	5,226
2023-11-08	87.600	89.760	87.200	87.600	87.600	1,049,834
2023-11-07	89.000	89.000	86.000	87.600	87.600	22,617
2023-11-06	86.000	91.740	86.000	90.100	90.100	805
2023-11-03	93.370	93.370	85.200	89.500	89.500	13,143
2023-11-02	87.565	89.500	87.565	89.500	89.500	1
2023-11-01	93.370	93.370	87.565	89.500	89.500	377
2023-10-31	87.565	93.370	87.565	89.500	89.500	145
2023-10-30	93.370	93.370	87.550	89.500	89.500	1,283
2023-10-27	93.370	93.370	89.500	89.500	89.500	214
2023-10-26	93.370	93.370	89.500	89.500	89.500	37
2023-10-25	86.200	89.500	86.200	89.500	89.500	729
2023-10-24	94.000	94.600	88.200	90.900	90.900	297,027
2023-10-23	89.155	91.100	89.155	91.100	91.100	332
2023-10-20	94.610	94.610	91.100	91.100	91.100	703,131
2023-10-19	87.000	94.610	87.000	87.000	87.000	8,160
2023-10-18	89.055	92.000	89.055	89.600	89.600	5,036
2023-10-17	89.260	89.260	88.100	88.100	88.100	9,966
2023-10-16	85.200	90.710	85.000	85.000	85.000	425,809
2023-10-13	90.000	90.710	85.250	88.100	88.100	1,169,717
2023-10-12	87.000	87.400	87.000	87.000	87.000	8,107
2023-10-11	82.950	83.600	82.950	83.600	83.600	3,629
2023-10-10	82.920	87.000	82.920	83.600	83.600	4,555
2023-10-09	87.000	87.000	78.400	83.600	83.600	12,594
2023-10-06	87.000	87.000	81.490	82.600	82.600	62
2023-10-05	84.800	86.800	78.630	82.600	82.600	46,962
2023-10-04	84.800	84.800	79.055	81.500	81.500	4,049
2023-10-03	82.000	83.000	79.960	83.000	83.000	10,041
2023-10-02	83.000	85.000	80.840	81.500	81.500	48,108
2023-09-29	84.800	86.470	83.500	83.500	83.500	1,701
2023-09-28	83.000	84.900	83.000	84.900	84.900	26,350
2023-09-27	77.000	82.000	77.000	81.900	81.900	46,181
2023-09-26	77.000	77.000	73.600	73.600	73.600	12
2023-09-25	74.800	76.000	70.440	73.600	73.600	35,310
2023-09-22	74.800	74.800	73.400	73.400	73.400	2,151
2023-09-21	74.752	74.752	73.400	73.400	73.400	1,329
2023-09-20	69.340	73.900	69.340	73.900	73.900	160,408

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.