LBG Media PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 100.00 | 113.90 | 100.00 | 110.00 | 110.00 | 30,634 |
| 2022-12-22 | 92.000 | 100.70 | 91.790 | 98.000 | 98.000 | 204,464 |
| 2022-12-21 | 87.000 | 92.000 | 84.779 | 88.500 | 88.500 | 8,378 |
| 2022-12-20 | 82.000 | 87.000 | 78.520 | 84.500 | 84.500 | 44,264 |
| 2022-12-19 | 73.000 | 81.850 | 71.640 | 79.500 | 79.500 | 92,104 |
| 2022-12-16 | 70.641 | 70.642 | 66.500 | 68.000 | 68.000 | 210 |
| 2022-12-15 | 69.701 | 70.641 | 66.500 | 68.510 | 68.510 | 211,986 |
| 2022-12-14 | 66.500 | 67.505 | 66.500 | 67.505 | 67.505 | 1,635 |
| 2022-12-13 | 66.357 | 69.701 | 66.357 | 67.500 | 67.500 | 772 |
| 2022-12-12 | 69.000 | 69.000 | 66.000 | 66.900 | 66.900 | 4,240 |
| 2022-12-09 | 69.000 | 69.000 | 66.000 | 67.000 | 67.000 | 7,944 |
| 2022-12-08 | 65.010 | 70.641 | 65.010 | 67.000 | 67.000 | 494 |
| 2022-12-07 | 68.000 | 68.245 | 65.180 | 68.245 | 68.245 | 8,375 |
| 2022-12-06 | 68.990 | 71.571 | 65.917 | 69.000 | 69.000 | 28,439 |
| 2022-12-05 | 69.910 | 69.910 | 67.649 | 69.500 | 69.500 | 3,246 |
| 2022-12-02 | 70.000 | 71.000 | 66.650 | 69.000 | 69.000 | 17,614 |
| 2022-12-01 | 64.000 | 70.000 | 58.267 | 68.500 | 68.500 | 26,550 |
| 2022-11-30 | 58.000 | 63.587 | 55.360 | 60.550 | 60.550 | 17,133 |
| 2022-11-29 | 55.219 | 57.791 | 55.219 | 56.500 | 56.500 | 65 |
| 2022-11-28 | 57.821 | 57.821 | 55.189 | 56.500 | 56.500 | 2,230 |
| 2022-11-25 | 55.990 | 59.000 | 55.711 | 59.000 | 59.000 | 36,394 |
| 2022-11-24 | 56.990 | 59.631 | 52.000 | 52.000 | 52.000 | 19,655 |
| 2022-11-23 | 54.359 | 57.000 | 54.359 | 57.000 | 57.000 | 4,395 |
| 2022-11-22 | 54.180 | 59.631 | 54.180 | 57.000 | 57.000 | 2,533 |
| 2022-11-21 | 59.631 | 59.803 | 54.359 | 57.000 | 57.000 | 1,180 |
| 2022-11-18 | 58.307 | 59.631 | 54.239 | 57.000 | 57.000 | 43,638 |
| 2022-11-17 | 58.010 | 64.000 | 57.200 | 58.350 | 58.350 | 20,616 |
| 2022-11-16 | 59.451 | 61.655 | 59.451 | 61.655 | 61.655 | 69 |
| 2022-11-15 | 59.559 | 64.000 | 59.555 | 61.750 | 61.750 | 13,073 |
| 2022-11-14 | 62.900 | 62.900 | 59.648 | 61.550 | 61.550 | 28 |
| 2022-11-11 | 63.701 | 63.701 | 59.359 | 61.500 | 61.500 | 72 |
| 2022-11-10 | 62.000 | 63.761 | 60.000 | 62.000 | 62.000 | 47,322 |
| 2022-11-09 | 55.990 | 62.750 | 55.990 | 59.500 | 59.500 | 129,688 |
| 2022-11-08 | 53.000 | 54.700 | 51.000 | 52.500 | 52.500 | 2,253,372 |
| 2022-11-07 | 55.000 | 55.000 | 54.000 | 54.000 | 54.000 | 20 |
| 2022-11-04 | 54.791 | 54.791 | 54.000 | 54.000 | 54.000 | 143 |
| 2022-11-03 | 53.000 | 54.000 | 53.000 | 53.915 | 53.915 | 19,301 |
| 2022-11-02 | 57.000 | 57.900 | 53.000 | 53.795 | 53.795 | 14,233 |
| 2022-11-01 | 60.894 | 60.894 | 59.490 | 59.490 | 59.490 | 3 |
| 2022-10-31 | 59.010 | 61.751 | 58.050 | 58.995 | 58.995 | 2,755 |
| 2022-10-28 | 60.995 | 62.147 | 58.050 | 59.995 | 59.995 | 22,742 |
| 2022-10-27 | 58.050 | 60.995 | 58.050 | 60.000 | 60.000 | 10 |
| 2022-10-25 | 60.543 | 60.543 | 58.040 | 59.500 | 59.500 | 1,507 |
| 2022-10-24 | 61.500 | 61.990 | 58.050 | 59.750 | 59.750 | 3,461 |
| 2022-10-21 | 58.010 | 60.000 | 58.010 | 60.000 | 60.000 | 6,779 |
| 2022-10-20 | 57.559 | 61.751 | 57.559 | 60.005 | 60.005 | 252,992 |
| 2022-10-19 | 53.990 | 60.000 | 52.289 | 60.000 | 60.000 | 203,359 |
| 2022-10-18 | 61.000 | 61.000 | 48.439 | 51.000 | 51.000 | 519,248 |
| 2022-10-17 | 66.120 | 66.305 | 61.000 | 64.000 | 64.000 | 1,261 |
| 2022-10-14 | 63.300 | 68.000 | 62.000 | 64.500 | 64.500 | 8,026 |
| 2022-10-13 | 68.384 | 68.384 | 63.300 | 66.650 | 66.650 | 12 |
| 2022-10-12 | 69.190 | 69.190 | 64.550 | 67.275 | 67.275 | 21,001 |
| 2022-10-11 | 69.440 | 69.440 | 67.500 | 67.500 | 67.500 | 63 |
| 2022-10-10 | 68.010 | 71.640 | 65.620 | 67.745 | 67.745 | 21,456 |
| 2022-10-07 | 71.817 | 71.817 | 69.107 | 71.500 | 71.500 | 650 |
| 2022-10-06 | 68.380 | 71.817 | 68.000 | 70.675 | 70.675 | 25,116 |
| 2022-10-05 | 73.990 | 73.990 | 69.107 | 69.565 | 69.565 | 3,557 |
| 2022-10-04 | 71.010 | 76.000 | 70.000 | 73.250 | 73.250 | 338,824 |
| 2022-10-03 | 70.000 | 76.000 | 70.000 | 73.250 | 73.250 | 294 |
| 2022-09-30 | 74.900 | 76.125 | 73.250 | 73.250 | 73.250 | 3,238 |
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.