LBG Media PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	95.058	98.100	94.590	98.100	98.100	278
2023-06-20	100.36	101.71	96.838	99.100	99.100	955
2023-06-19	94.590	98.100	94.590	98.100	98.100	162
2023-06-16	100.00	100.00	95.240	98.600	98.600	14,174
2023-06-15	96.584	96.900	96.584	96.900	96.900	2,500
2023-06-14	96.584	97.400	95.528	97.400	97.400	7,371
2023-06-13	96.000	98.834	95.000	97.400	97.400	4,591
2023-06-12	97.406	99.610	96.190	97.900	97.900	6,893
2023-06-09	96.200	97.900	96.200	97.900	97.900	12,589
2023-06-08	99.800	100.50	98.220	98.350	98.350	51,435
2023-06-07	104.50	104.50	98.250	99.000	99.000	211
2023-06-06	100.50	100.50	100.35	100.35	100.35	450,000
2023-06-05	98.250	100.35	96.615	100.35	100.35	5
2023-06-02	97.500	100.35	97.500	100.35	100.35	9,000
2023-06-01	98.250	100.35	96.615	100.35	100.35	25
2023-05-31	102.00	102.00	98.250	100.35	100.35	52,504
2023-05-30	104.50	104.50	97.350	100.50	100.50	230,120
2023-05-26	97.200	99.860	97.000	98.400	98.400	64,484
2023-05-25	101.81	101.81	98.390	100.10	100.10	1,558
2023-05-24	98.565	100.25	98.565	100.25	100.25	700
2023-05-23	97.200	102.00	97.200	100.00	100.00	10,075
2023-05-22	105.10	105.10	97.200	101.35	101.35	264
2023-05-19	97.540	100.60	97.200	100.60	100.60	9,868
2023-05-18	98.000	105.10	97.964	98.700	98.700	13,321
2023-05-17	98.340	101.35	98.340	101.35	101.35	4,800
2023-05-16	97.805	101.35	97.805	101.35	101.35	1,754
2023-05-15	97.400	99.850	97.400	99.850	99.850	28,544
2023-05-12	98.000	101.70	97.830	101.70	101.70	5,091
2023-05-11	97.830	100.70	97.830	100.70	100.70	14,159
2023-05-10	105.50	105.50	101.36	101.70	101.70	21,465
2023-05-09	105.10	105.10	97.805	101.25	101.25	10
2023-05-05	102.00	102.00	99.000	100.60	100.60	33,088
2023-05-04	101.50	105.50	99.700	99.700	99.700	17,114
2023-05-03	100.00	101.70	97.830	101.70	101.70	431
2023-05-02	100.00	106.00	97.400	104.50	104.50	1,438
2023-04-28	98.000	104.80	98.000	103.00	103.00	18,893
2023-04-27	98.200	101.27	98.000	101.00	101.00	22,939
2023-04-26	99.800	99.800	97.530	99.800	99.800	3,004
2023-04-25	98.200	98.700	97.580	98.700	98.700	10,590
2023-04-24	101.00	101.40	98.000	98.200	98.200	71,009
2023-04-21	100.00	102.00	98.650	99.600	99.600	39,974
2023-04-20	100.50	102.00	98.000	100.00	100.00	34,335
2023-04-19	99.600	101.41	99.000	99.000	99.000	64,789
2023-04-18	96.200	101.00	95.000	100.30	100.30	79,930
2023-04-17	98.800	100.00	97.330	98.600	98.600	70,943
2023-04-14	90.000	98.900	90.000	98.900	98.900	145,348
2023-04-13	83.000	90.000	82.944	88.100	88.100	90,805
2023-04-12	76.000	81.600	73.100	81.600	81.600	1,200,600
2023-04-11	81.800	83.600	77.000	77.000	77.000	111,008
2023-04-06	79.800	79.800	76.000	77.900	77.900	3,164
2023-04-05	76.000	80.000	76.000	79.900	79.900	15,208
2023-04-04	76.000	80.800	76.000	78.400	78.400	6,244
2023-04-03	76.000	78.900	76.000	78.900	78.900	30
2023-03-31	83.000	83.077	76.000	79.320	79.320	12,840
2023-03-30	77.000	82.980	77.000	79.485	79.485	22,421
2023-03-29	78.000	80.701	78.000	78.000	78.000	22,550
2023-03-28	79.000	80.000	78.907	79.000	79.000	411,952
2023-03-27	76.457	77.500	76.457	77.500	77.500	4,629
2023-03-24	82.000	83.057	76.607	78.000	78.000	27,101
2023-03-23	82.070	83.500	82.070	83.500	83.500	3,788

← NewerPage 15 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.