LBG Media PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 185.00 | 195.75 | 185.00 | 187.50 | 187.50 | 460 |
| 2022-04-04 | 196.57 | 196.57 | 186.00 | 191.50 | 191.50 | 117,636 |
| 2022-04-01 | 185.02 | 196.57 | 185.00 | 185.00 | 185.00 | 13,156 |
| 2022-03-31 | 185.00 | 194.75 | 185.00 | 185.00 | 185.00 | 2,824 |
| 2022-03-30 | 189.65 | 194.75 | 189.65 | 192.50 | 192.50 | 1,606 |
| 2022-03-29 | 196.00 | 196.00 | 188.00 | 192.50 | 192.50 | 22,353 |
| 2022-03-28 | 200.00 | 200.00 | 186.65 | 192.50 | 192.50 | 4,644 |
| 2022-03-25 | 195.00 | 196.00 | 195.00 | 195.00 | 195.00 | 264 |
| 2022-03-24 | 190.00 | 200.00 | 190.00 | 190.00 | 190.00 | 1,178 |
| 2022-03-23 | 185.00 | 196.00 | 185.00 | 190.00 | 190.00 | 1,243 |
| 2022-03-22 | 196.00 | 196.00 | 185.00 | 192.50 | 192.50 | 4,152 |
| 2022-03-21 | 185.00 | 196.00 | 185.00 | 192.50 | 192.50 | 64 |
| 2022-03-18 | 185.00 | 196.50 | 185.00 | 185.00 | 185.00 | 13,002 |
| 2022-03-17 | 186.65 | 196.50 | 186.65 | 192.50 | 192.50 | 182 |
| 2022-03-16 | 186.65 | 196.50 | 186.65 | 192.50 | 192.50 | 65 |
| 2022-03-15 | 185.00 | 199.70 | 185.00 | 185.00 | 185.00 | 3,363 |
| 2022-03-14 | 199.70 | 199.70 | 186.65 | 192.50 | 192.50 | 234 |
| 2022-03-11 | 188.60 | 199.70 | 186.65 | 192.50 | 192.50 | 3,379 |
| 2022-03-10 | 199.74 | 199.74 | 188.60 | 193.50 | 193.50 | 664 |
| 2022-03-09 | 188.60 | 199.74 | 187.00 | 193.50 | 193.50 | 39,491 |
| 2022-03-08 | 199.74 | 199.74 | 188.43 | 193.50 | 193.50 | 367 |
| 2022-03-07 | 190.00 | 199.74 | 186.60 | 193.50 | 193.50 | 6,973 |
| 2022-03-04 | 199.80 | 199.80 | 192.00 | 195.00 | 195.00 | 258 |
| 2022-03-03 | 192.00 | 199.80 | 192.00 | 195.00 | 195.00 | 402 |
| 2022-03-02 | 191.65 | 204.70 | 191.65 | 195.00 | 195.00 | 3,108 |
| 2022-03-01 | 191.65 | 204.70 | 191.65 | 197.50 | 197.50 | 169 |
| 2022-02-28 | 194.00 | 205.00 | 190.44 | 197.50 | 197.50 | 6,726 |
| 2022-02-25 | 202.00 | 202.00 | 191.43 | 196.50 | 196.50 | 1,924 |
| 2022-02-24 | 202.00 | 202.00 | 191.65 | 197.50 | 197.50 | 324 |
| 2022-02-23 | 195.00 | 205.00 | 195.00 | 200.00 | 200.00 | 4,646 |
| 2022-02-22 | 201.35 | 207.74 | 196.43 | 201.50 | 201.50 | 3,847 |
| 2022-02-21 | 201.35 | 212.35 | 201.35 | 202.00 | 202.00 | 2,553 |
| 2022-02-18 | 213.00 | 213.00 | 201.35 | 206.50 | 206.50 | 2,597 |
| 2022-02-17 | 207.00 | 213.00 | 201.35 | 206.50 | 206.50 | 15,317 |
| 2022-02-16 | 205.00 | 205.00 | 198.00 | 202.50 | 202.50 | 7,311 |
| 2022-02-15 | 204.82 | 205.00 | 198.00 | 200.50 | 200.50 | 28,266 |
| 2022-02-14 | 205.00 | 206.77 | 199.02 | 202.50 | 202.50 | 26,151 |
| 2022-02-11 | 199.87 | 205.00 | 199.87 | 202.00 | 202.00 | 709 |
| 2022-02-10 | 200.00 | 203.00 | 199.02 | 199.50 | 199.50 | 12,765 |
| 2022-02-09 | 205.00 | 205.00 | 199.00 | 199.50 | 199.50 | 6,579 |
| 2022-02-08 | 190.00 | 204.83 | 190.00 | 200.50 | 200.50 | 23,502 |
| 2022-02-07 | 193.81 | 193.81 | 185.20 | 189.00 | 189.00 | 1,230 |
| 2022-02-04 | 190.00 | 190.00 | 185.20 | 187.50 | 187.50 | 2,546 |
| 2022-02-03 | 187.00 | 189.40 | 184.50 | 189.00 | 189.00 | 342,016 |
| 2022-02-02 | 188.50 | 188.50 | 186.50 | 186.50 | 186.50 | 834 |
| 2022-02-01 | 189.40 | 189.40 | 186.30 | 187.75 | 187.75 | 158 |
| 2022-01-31 | 189.50 | 193.32 | 184.80 | 187.00 | 187.00 | 8,306 |
| 2022-01-28 | 190.87 | 190.87 | 184.89 | 187.50 | 187.50 | 4,875 |
| 2022-01-27 | 191.00 | 196.50 | 187.08 | 190.75 | 190.75 | 87,799 |
| 2022-01-26 | 190.00 | 195.00 | 189.93 | 192.50 | 192.50 | 20,397 |
| 2022-01-25 | 190.00 | 195.00 | 190.00 | 192.50 | 192.50 | 1,571 |
| 2022-01-24 | 190.00 | 196.00 | 190.00 | 193.00 | 193.00 | 1,137 |
| 2022-01-21 | 190.00 | 196.50 | 190.00 | 193.50 | 193.50 | 111,291 |
| 2022-01-20 | 196.50 | 196.50 | 193.00 | 193.50 | 193.50 | 1,963 |
| 2022-01-19 | 196.37 | 196.50 | 190.50 | 193.50 | 193.50 | 4,249 |
| 2022-01-18 | 193.00 | 194.00 | 190.00 | 192.00 | 192.00 | 2,017,205 |
| 2022-01-17 | 196.37 | 196.50 | 190.87 | 193.50 | 193.50 | 373 |
| 2022-01-14 | 190.50 | 196.55 | 189.75 | 193.50 | 193.50 | 179,620 |
| 2022-01-13 | 190.00 | 191.96 | 189.42 | 191.00 | 191.00 | 126,308 |
| 2022-01-12 | 193.50 | 193.50 | 190.00 | 191.75 | 191.75 | 1,398 |
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.