LBG Media PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | 74.900 | 76.125 | 73.250 | 73.250 | 73.250 | 3,238 |
| 2022-09-29 | 75.549 | 79.187 | 75.549 | 77.495 | 77.495 | 174 |
| 2022-09-28 | 79.242 | 79.242 | 75.549 | 77.495 | 77.495 | 1,832 |
| 2022-09-27 | 80.323 | 81.793 | 75.888 | 77.500 | 77.500 | 16,740 |
| 2022-09-26 | 79.442 | 79.442 | 75.757 | 77.500 | 77.500 | 227 |
| 2022-09-23 | 75.748 | 79.951 | 75.748 | 77.470 | 77.470 | 22,544 |
| 2022-09-22 | 75.010 | 79.992 | 75.010 | 77.500 | 77.500 | 11,134 |
| 2022-09-21 | 99.000 | 100.21 | 77.000 | 77.500 | 77.500 | 52,134 |
| 2022-09-20 | 99.010 | 107.81 | 99.000 | 102.79 | 102.79 | 5,522 |
| 2022-09-16 | 102.20 | 104.75 | 99.112 | 99.590 | 99.590 | 22,397 |
| 2022-09-15 | 103.00 | 109.21 | 102.59 | 102.59 | 102.59 | 23 |
| 2022-09-14 | 109.98 | 109.98 | 103.79 | 106.50 | 106.50 | 9 |
| 2022-09-13 | 109.21 | 109.21 | 103.41 | 103.41 | 103.41 | 76,158 |
| 2022-09-12 | 110.00 | 110.00 | 103.47 | 106.50 | 106.50 | 8,344 |
| 2022-09-09 | 108.02 | 115.00 | 103.99 | 107.49 | 107.49 | 7,856 |
| 2022-09-08 | 115.00 | 115.00 | 108.00 | 113.51 | 113.51 | 313 |
| 2022-09-07 | 110.00 | 113.76 | 110.00 | 113.76 | 113.76 | 2,702 |
| 2022-09-06 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 6 |
| 2022-09-05 | 113.00 | 116.56 | 113.00 | 113.50 | 113.50 | 81 |
| 2022-09-02 | 117.45 | 117.45 | 113.00 | 115.50 | 115.50 | 125 |
| 2022-09-01 | 117.00 | 123.23 | 115.01 | 118.51 | 118.51 | 12,900 |
| 2022-08-31 | 123.56 | 123.56 | 122.00 | 122.00 | 122.00 | 1 |
| 2022-08-30 | 124.00 | 124.00 | 121.35 | 122.00 | 122.00 | 1,644 |
| 2022-08-26 | 130.00 | 130.00 | 120.00 | 124.00 | 124.00 | 7,055 |
| 2022-08-25 | 130.45 | 130.45 | 126.50 | 126.50 | 126.50 | 86 |
| 2022-08-24 | 130.45 | 130.45 | 127.51 | 127.51 | 127.51 | 19 |
| 2022-08-23 | 132.00 | 132.00 | 125.85 | 127.50 | 127.50 | 41,149 |
| 2022-08-22 | 132.00 | 132.00 | 125.75 | 127.50 | 127.50 | 320 |
| 2022-08-19 | 131.00 | 131.00 | 123.00 | 127.50 | 127.50 | 6,209 |
| 2022-08-18 | 123.32 | 127.50 | 123.32 | 127.50 | 127.50 | 261 |
| 2022-08-17 | 128.00 | 128.00 | 122.00 | 127.00 | 127.00 | 2,009 |
| 2022-08-16 | 125.68 | 128.00 | 120.88 | 124.00 | 124.00 | 7,817 |
| 2022-08-15 | 120.00 | 125.00 | 115.00 | 116.00 | 116.00 | 10,824 |
| 2022-08-12 | 119.04 | 120.34 | 115.02 | 117.51 | 117.51 | 9,682 |
| 2022-08-11 | 115.00 | 119.12 | 113.14 | 116.01 | 116.01 | 6,111 |
| 2022-08-10 | 110.00 | 112.52 | 105.00 | 112.52 | 112.52 | 24,236 |
| 2022-08-09 | 105.00 | 111.50 | 105.00 | 106.00 | 106.00 | 13,500 |
| 2022-08-08 | 105.00 | 105.00 | 97.988 | 100.51 | 100.51 | 692 |
| 2022-08-05 | 105.00 | 105.00 | 98.011 | 100.51 | 100.51 | 576 |
| 2022-08-04 | 102.98 | 103.00 | 97.350 | 100.51 | 100.51 | 16,689 |
| 2022-08-03 | 96.988 | 104.00 | 96.988 | 100.49 | 100.49 | 1,025 |
| 2022-08-02 | 110.00 | 112.48 | 99.160 | 100.50 | 100.50 | 30,265 |
| 2022-08-01 | 120.98 | 120.98 | 110.00 | 110.00 | 110.00 | 6,222 |
| 2022-07-29 | 117.98 | 120.34 | 109.10 | 115.50 | 115.50 | 32,708 |
| 2022-07-28 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 2,768 |
| 2022-07-27 | 117.07 | 117.07 | 112.50 | 112.50 | 112.50 | 5 |
| 2022-07-26 | 110.00 | 110.55 | 110.00 | 110.00 | 110.00 | 3,307 |
| 2022-07-25 | 115.02 | 122.83 | 110.00 | 110.00 | 110.00 | 24,491 |
| 2022-07-22 | 108.98 | 124.00 | 103.50 | 124.00 | 124.00 | 424,782 |
| 2022-07-21 | 105.00 | 109.00 | 98.000 | 109.00 | 109.00 | 344,473 |
| 2022-07-20 | 106.01 | 106.37 | 98.999 | 102.51 | 102.51 | 216 |
| 2022-07-19 | 105.78 | 107.00 | 98.010 | 107.00 | 107.00 | 2,758 |
| 2022-07-18 | 104.00 | 104.00 | 95.637 | 100.76 | 100.76 | 6,050 |
| 2022-07-15 | 95.999 | 102.65 | 95.999 | 99.500 | 99.500 | 10 |
| 2022-07-14 | 98.639 | 99.505 | 98.639 | 99.505 | 99.505 | 1,862 |
| 2022-07-13 | 100.98 | 101.97 | 94.206 | 98.000 | 98.000 | 13,369 |
| 2022-07-12 | 99.785 | 100.75 | 95.667 | 98.000 | 98.000 | 4,957 |
| 2022-07-11 | 102.00 | 102.00 | 97.000 | 97.000 | 97.000 | 5,314 |
| 2022-07-08 | 101.98 | 101.98 | 97.557 | 99.500 | 99.500 | 17 |
| 2022-07-07 | 98.000 | 101.98 | 98.000 | 99.400 | 99.400 | 256,888 |
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.