LBG Media PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 110.08 | 110.62 | 95.000 | 95.000 | 95.000 | 1,879,271 |
| 2022-07-05 | 106.01 | 112.99 | 106.01 | 107.37 | 107.37 | 101 |
| 2022-07-04 | 113.88 | 113.88 | 105.52 | 109.99 | 109.99 | 1,006,409 |
| 2022-07-01 | 105.02 | 109.99 | 105.00 | 109.99 | 109.99 | 557 |
| 2022-06-30 | 120.00 | 120.00 | 105.00 | 105.00 | 105.00 | 7,784 |
| 2022-06-29 | 121.48 | 121.48 | 120.18 | 120.41 | 120.41 | 17 |
| 2022-06-28 | 129.90 | 129.90 | 119.30 | 125.00 | 125.00 | 3,220 |
| 2022-06-27 | 118.00 | 128.16 | 118.00 | 123.90 | 123.90 | 1,479,074 |
| 2022-06-24 | 118.00 | 127.63 | 118.00 | 118.00 | 118.00 | 616 |
| 2022-06-23 | 118.00 | 122.75 | 118.00 | 122.75 | 122.75 | 91 |
| 2022-06-21 | 128.20 | 128.20 | 123.95 | 123.95 | 123.95 | 1 |
| 2022-06-20 | 122.00 | 126.29 | 118.50 | 123.36 | 123.36 | 1,579 |
| 2022-06-17 | 124.56 | 124.56 | 122.00 | 122.00 | 122.00 | 2,013 |
| 2022-06-16 | 128.48 | 128.48 | 124.56 | 124.56 | 124.56 | 691,291 |
| 2022-06-15 | 125.00 | 126.23 | 125.00 | 125.34 | 125.34 | 225 |
| 2022-06-14 | 127.50 | 127.50 | 126.00 | 126.00 | 126.00 | 343 |
| 2022-06-13 | 136.00 | 136.00 | 127.00 | 127.00 | 127.00 | 3,083 |
| 2022-06-10 | 139.00 | 139.85 | 137.62 | 137.62 | 137.62 | 23 |
| 2022-06-09 | 143.84 | 146.90 | 139.00 | 141.00 | 141.00 | 19,948 |
| 2022-06-08 | 144.92 | 144.92 | 139.02 | 140.32 | 140.32 | 55 |
| 2022-06-07 | 150.00 | 150.00 | 139.00 | 145.00 | 145.00 | 5,994 |
| 2022-06-06 | 158.00 | 158.00 | 151.17 | 152.27 | 152.27 | 1,514 |
| 2022-06-01 | 159.60 | 159.60 | 157.14 | 157.14 | 157.14 | 3,157 |
| 2022-05-31 | 156.08 | 159.63 | 156.08 | 157.26 | 157.26 | 134 |
| 2022-05-30 | 155.00 | 159.68 | 155.00 | 155.00 | 155.00 | 174 |
| 2022-05-27 | 155.00 | 158.88 | 155.00 | 157.95 | 157.95 | 168 |
| 2022-05-26 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 2,943 |
| 2022-05-25 | 158.00 | 160.02 | 155.00 | 156.73 | 156.73 | 2,039 |
| 2022-05-24 | 158.45 | 159.93 | 158.45 | 159.93 | 159.93 | 341 |
| 2022-05-23 | 158.02 | 169.96 | 158.00 | 158.00 | 158.00 | 2,632 |
| 2022-05-20 | 158.00 | 163.00 | 158.00 | 158.00 | 158.00 | 86 |
| 2022-05-19 | 158.20 | 163.00 | 158.00 | 158.00 | 158.00 | 1,082 |
| 2022-05-18 | 169.98 | 169.98 | 158.18 | 160.35 | 160.35 | 1,659 |
| 2022-05-17 | 159.02 | 172.86 | 158.02 | 158.02 | 158.02 | 1,091 |
| 2022-05-16 | 164.04 | 174.76 | 160.00 | 164.34 | 164.34 | 3,061 |
| 2022-05-13 | 160.18 | 173.36 | 160.00 | 160.02 | 160.02 | 173,901 |
| 2022-05-12 | 170.02 | 178.70 | 160.00 | 168.00 | 168.00 | 10,301 |
| 2022-05-11 | 170.02 | 178.70 | 170.00 | 170.00 | 170.00 | 1,069 |
| 2022-05-10 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | 3,228 |
| 2022-05-09 | 179.98 | 180.00 | 171.12 | 180.00 | 180.00 | 4,687 |
| 2022-05-06 | 178.88 | 179.98 | 171.51 | 175.00 | 175.00 | 147 |
| 2022-05-05 | 171.51 | 179.48 | 171.51 | 175.00 | 175.00 | 996 |
| 2022-05-04 | 180.02 | 190.00 | 173.00 | 174.99 | 174.99 | 1,055,837 |
| 2022-05-03 | 177.94 | 185.12 | 177.10 | 185.01 | 185.01 | 20,477 |
| 2022-04-29 | 170.02 | 177.98 | 170.02 | 177.00 | 177.00 | 6,227 |
| 2022-04-28 | 167.98 | 175.00 | 167.98 | 168.00 | 168.00 | 9,899 |
| 2022-04-27 | 165.14 | 172.98 | 160.02 | 167.00 | 167.00 | 13,770 |
| 2022-04-26 | 160.02 | 165.02 | 160.02 | 165.02 | 165.02 | 2,063 |
| 2022-04-25 | 169.14 | 172.74 | 160.18 | 172.74 | 172.74 | 2,456 |
| 2022-04-22 | 163.00 | 172.98 | 160.10 | 165.00 | 165.00 | 5,678 |
| 2022-04-21 | 175.02 | 182.00 | 160.02 | 165.00 | 165.00 | 24,502 |
| 2022-04-20 | 183.00 | 183.00 | 175.02 | 175.02 | 175.02 | 1,839 |
| 2022-04-19 | 179.38 | 187.54 | 175.02 | 182.50 | 182.50 | 5,299 |
| 2022-04-14 | 175.02 | 187.74 | 175.00 | 175.00 | 175.00 | 1,344 |
| 2022-04-13 | 184.98 | 188.35 | 175.02 | 182.50 | 182.50 | 11,753 |
| 2022-04-12 | 180.00 | 188.88 | 180.00 | 182.50 | 182.50 | 1,639 |
| 2022-04-11 | 180.04 | 187.00 | 177.00 | 180.00 | 180.00 | 20,693 |
| 2022-04-08 | 175.00 | 187.00 | 175.00 | 180.00 | 180.00 | 1,000,841 |
| 2022-04-07 | 175.00 | 190.00 | 175.00 | 175.00 | 175.00 | 6,985 |
| 2022-04-06 | 180.00 | 192.00 | 175.00 | 182.50 | 182.50 | 4,955 |
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.