LBG Media PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	72.000	74.370	68.780	69.000	69.000	94,243
2023-09-18	74.800	74.800	70.200	73.400	73.400	719
2023-09-15	74.800	74.800	72.500	72.500	72.500	13
2023-09-14	70.240	72.400	70.048	72.400	72.400	4,573
2023-09-13	70.000	74.800	69.850	72.300	72.300	8,785
2023-09-12	72.016	72.400	70.240	72.400	72.400	4,166
2023-09-11	70.240	72.400	70.048	72.400	72.400	711
2023-09-08	70.440	73.120	69.256	72.000	72.000	10,835
2023-09-07	68.266	71.500	68.266	71.500	71.500	1,742
2023-09-06	69.000	74.800	69.000	71.500	71.500	8,604
2023-09-05	69.000	69.900	69.000	69.900	69.900	10,309
2023-09-04	69.600	70.660	68.000	68.900	68.900	29,225
2023-09-01	69.800	71.800	69.792	70.800	70.800	20,010
2023-08-31	70.660	70.660	69.900	69.900	69.900	4,596
2023-08-30	66.515	70.000	66.480	70.000	70.000	4,200
2023-08-29	69.440	69.840	66.480	69.000	69.000	19,372
2023-08-25	71.800	71.800	66.012	69.000	69.000	34,644
2023-08-24	72.000	72.000	66.256	69.900	69.900	69,845
2023-08-22	72.280	74.800	72.280	74.800	74.800	2
2023-08-21	73.008	74.800	70.740	74.800	74.800	15,891
2023-08-18	74.000	74.950	73.000	74.400	74.400	14,700
2023-08-17	76.850	76.850	74.000	75.500	75.500	154,257
2023-08-15	77.800	77.800	76.000	76.900	76.900	20,543
2023-08-14	80.800	80.800	78.050	80.300	80.300	11,124
2023-08-11	77.860	79.400	77.600	79.400	79.400	9,338
2023-08-09	77.770	79.300	77.634	79.300	79.300	148
2023-08-08	77.600	80.000	77.600	79.100	79.100	905
2023-08-07	77.930	78.700	77.930	78.700	78.700	2,600
2023-08-04	80.000	80.000	78.000	79.300	79.300	15,936
2023-08-03	80.000	81.800	79.190	80.300	80.300	109,695
2023-08-02	82.800	82.800	80.140	81.400	81.400	212
2023-08-01	79.000	83.000	79.000	81.500	81.500	1,304
2023-07-31	78.240	81.440	78.000	80.600	80.600	12,619
2023-07-28	80.000	80.028	78.070	78.700	78.700	4,040
2023-07-27	81.000	81.400	80.140	81.400	81.400	1,800
2023-07-26	80.000	82.800	80.000	81.900	81.900	1,423,694
2023-07-25	81.000	82.400	78.000	82.400	82.400	47,585
2023-07-24	84.000	84.039	78.000	80.900	80.900	85,382
2023-07-21	89.200	89.580	84.058	86.900	86.900	46,512
2023-07-20	89.580	93.000	89.580	93.000	93.000	1,712
2023-07-19	89.915	93.000	89.580	93.000	93.000	5,900
2023-07-18	89.200	93.000	89.200	93.000	93.000	10
2023-07-17	90.036	93.000	90.036	93.000	93.000	1
2023-07-14	93.288	93.288	89.320	92.200	92.200	1,404
2023-07-13	90.000	98.800	89.500	89.500	89.500	4,575
2023-07-12	90.440	94.400	90.440	94.400	94.400	9
2023-07-11	90.290	92.900	90.290	92.900	92.900	9
2023-07-10	90.858	95.226	90.580	93.900	93.900	3,234
2023-07-07	90.200	91.900	89.500	91.900	91.900	11,742
2023-07-06	90.256	95.440	90.256	94.000	94.000	783
2023-07-05	93.000	93.748	90.256	92.400	92.400	19,105
2023-07-04	93.748	96.400	93.748	96.400	96.400	100
2023-07-03	99.800	99.800	93.770	96.500	96.500	2,902
2023-06-30	93.926	98.414	93.200	96.500	96.500	16,449
2023-06-29	98.582	99.800	94.638	95.400	95.400	1,745
2023-06-28	94.638	96.900	94.290	96.900	96.900	23,146
2023-06-27	94.400	99.510	94.400	96.900	96.900	13
2023-06-26	94.880	98.000	94.400	98.000	98.000	99
2023-06-23	95.000	98.100	95.000	98.100	98.100	9,000
2023-06-22	98.000	100.78	96.490	99.100	99.100	301,197

← NewerPage 14 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.