LBG Media PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	84.010	85.500	83.010	85.500	85.500	7,391
2023-03-21	85.010	87.366	82.831	85.245	85.245	56,335
2023-03-20	87.490	87.490	85.010	86.250	86.250	47,946
2023-03-17	87.010	87.130	83.060	84.000	84.000	47,862
2023-03-16	92.093	92.093	87.309	90.000	90.000	4,438
2023-03-15	90.010	94.960	88.000	89.000	89.000	46,031
2023-03-14	95.010	95.013	90.575	92.735	92.735	543,593
2023-03-13	95.000	96.362	90.547	92.250	92.250	60,385
2023-03-10	104.14	105.14	96.000	97.995	97.995	128,624
2023-03-09	111.98	111.98	105.02	105.16	105.16	64,500
2023-03-08	107.42	109.49	107.27	109.49	109.49	7,198
2023-03-07	107.81	111.93	107.81	109.49	109.49	25,353
2023-03-06	107.50	109.50	107.50	109.50	109.50	1,033
2023-03-03	108.92	112.38	107.29	109.75	109.75	6,450
2023-03-02	108.24	111.93	107.15	108.50	108.50	23,284
2023-03-01	110.02	113.89	110.00	111.00	111.00	38,351
2023-02-28	114.00	114.00	110.25	112.50	112.50	40,194
2023-02-27	112.90	115.00	110.27	112.51	112.51	46,958
2023-02-24	110.07	112.90	110.07	112.51	112.51	534
2023-02-23	114.00	114.00	110.06	112.01	112.01	30,702
2023-02-22	114.00	114.00	110.06	112.01	112.01	19,339
2023-02-21	110.02	112.26	110.02	112.01	112.01	5,210
2023-02-20	115.00	115.00	110.07	112.01	112.01	9,248
2023-02-17	110.07	114.90	110.07	112.50	112.50	21,680
2023-02-16	115.00	115.00	112.05	113.50	113.50	34,723
2023-02-15	114.00	115.64	110.38	113.00	113.00	11,017
2023-02-14	116.00	116.00	110.04	113.00	113.00	23,559
2023-02-13	116.00	116.00	110.38	113.00	113.00	2,375
2023-02-10	115.00	115.00	112.50	112.50	112.50	17,633
2023-02-09	115.00	115.00	112.26	112.56	112.56	48,521
2023-02-08	110.44	115.25	110.00	113.50	113.50	12,293
2023-02-07	110.00	115.00	110.00	113.00	113.00	13,020
2023-02-06	115.00	115.25	110.38	113.00	113.00	25,143
2023-02-03	115.00	115.00	112.00	115.00	115.00	416,505
2023-02-02	114.90	115.00	110.44	113.50	113.50	29,340
2023-02-01	116.00	116.00	110.44	114.51	114.51	18,539
2023-01-31	116.50	116.50	114.00	114.00	114.00	10,476
2023-01-30	117.00	117.00	112.51	112.51	112.51	48,197
2023-01-27	115.26	116.58	113.50	113.50	113.50	10,007
2023-01-26	116.50	116.50	113.50	113.50	113.50	4,177
2023-01-25	116.50	116.76	115.00	115.00	115.00	9,865
2023-01-24	120.00	120.00	112.65	114.50	114.50	5,872
2023-01-23	116.50	116.93	113.44	116.51	116.51	11,868
2023-01-20	117.00	117.00	113.00	113.50	113.50	7,744
2023-01-19	116.20	118.00	112.39	113.50	113.50	23,010
2023-01-18	118.40	118.40	115.50	118.00	118.00	38,453
2023-01-17	116.00	119.45	115.65	116.00	116.00	32,949
2023-01-16	118.00	120.18	115.30	117.50	117.50	181,208
2023-01-13	110.00	116.70	110.00	113.50	113.50	71,294
2023-01-12	110.00	115.00	102.10	110.00	110.00	190,492
2023-01-11	101.00	108.00	101.00	108.00	108.00	1,159
2023-01-10	102.10	104.00	102.10	104.00	104.00	844
2023-01-09	108.00	110.00	100.00	110.00	110.00	9,752
2023-01-06	107.52	107.52	102.10	104.00	104.00	543
2023-01-05	107.00	114.10	100.56	104.00	104.00	39,454
2023-01-04	115.00	127.00	107.00	110.00	110.00	56,675
2023-01-03	127.52	127.52	120.30	124.00	124.00	5,256
2022-12-30	123.00	123.00	120.31	121.50	121.50	10,579
2022-12-29	123.00	123.00	120.00	121.50	121.50	15,626
2022-12-28	115.00	129.52	105.60	121.50	121.50	59,904

← NewerPage 16 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.