LBG Media PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 78.000 | 84.800 | 77.600 | 77.600 | 77.600 | 34,927 |
| 2026-02-05 | 84.800 | 84.800 | 78.400 | 79.200 | 79.200 | 42,377 |
| 2026-02-04 | 89.000 | 89.000 | 79.600 | 79.600 | 79.600 | 39,723 |
| 2026-02-03 | 90.000 | 95.000 | 82.400 | 82.400 | 82.400 | 189,129 |
| 2026-02-02 | 85.000 | 92.000 | 81.000 | 91.000 | 91.000 | 104,819 |
| 2026-01-30 | 80.000 | 88.000 | 80.000 | 86.900 | 86.900 | 48,719 |
| 2026-01-29 | 80.000 | 87.000 | 80.000 | 83.400 | 83.400 | 6,830 |
| 2026-01-28 | 80.000 | 86.800 | 79.156 | 83.400 | 83.400 | 10,353 |
| 2026-01-27 | 86.800 | 86.800 | 80.002 | 82.900 | 82.900 | 4,738 |
| 2026-01-26 | 86.800 | 86.800 | 79.008 | 82.900 | 82.900 | 32,332 |
| 2026-01-23 | 81.000 | 87.000 | 79.156 | 81.000 | 81.000 | 537 |
| 2026-01-22 | 82.822 | 86.800 | 79.295 | 82.900 | 82.900 | 11,852 |
| 2026-01-21 | 79.000 | 86.800 | 79.000 | 83.400 | 83.400 | 14,334 |
| 2026-01-20 | 79.000 | 86.800 | 79.000 | 82.900 | 82.900 | 8,371 |
| 2026-01-19 | 79.200 | 86.800 | 79.200 | 83.500 | 83.500 | 22,487 |
| 2026-01-16 | 80.200 | 86.800 | 79.450 | 80.000 | 80.000 | 19,747 |
| 2026-01-15 | 86.800 | 86.800 | 81.312 | 84.000 | 84.000 | 6,886 |
| 2026-01-14 | 79.000 | 83.000 | 78.600 | 78.600 | 78.600 | 15,753 |
| 2026-01-13 | 86.800 | 86.800 | 79.352 | 83.000 | 83.000 | 17,643 |
| 2026-01-12 | 86.800 | 86.800 | 80.530 | 84.000 | 84.000 | 13,587 |
| 2026-01-09 | 80.000 | 87.000 | 80.000 | 84.500 | 84.500 | 30,346 |
| 2026-01-08 | 79.200 | 86.800 | 78.400 | 78.400 | 78.400 | 60,956 |
| 2026-01-07 | 87.000 | 87.000 | 79.000 | 81.400 | 81.400 | 15,678 |
| 2026-01-06 | 87.000 | 87.000 | 79.352 | 83.000 | 83.000 | 11,983 |
| 2026-01-05 | 82.200 | 87.810 | 79.936 | 82.900 | 82.900 | 36,787 |
| 2026-01-02 | 84.200 | 90.000 | 82.000 | 85.400 | 85.400 | 20,924 |
| 2025-12-31 | 92.000 | 92.000 | 88.500 | 88.500 | 88.500 | 2 |
| 2025-12-30 | 84.000 | 88.000 | 84.000 | 88.000 | 88.000 | 7,818 |
| 2025-12-29 | 84.000 | 90.660 | 84.000 | 84.000 | 84.000 | 10,113 |
| 2025-12-24 | 89.800 | 91.800 | 86.900 | 86.900 | 86.900 | 1,095 |
| 2025-12-23 | 85.000 | 85.400 | 85.000 | 85.400 | 85.400 | 3,681 |
| 2025-12-22 | 90.000 | 90.310 | 83.172 | 85.000 | 85.000 | 36,889 |
| 2025-12-19 | 85.600 | 93.000 | 85.262 | 85.400 | 85.400 | 81,107 |
| 2025-12-18 | 85.000 | 93.000 | 83.372 | 88.600 | 88.600 | 5,608 |
| 2025-12-17 | 88.000 | 93.000 | 85.400 | 85.400 | 85.400 | 175,828 |
| 2025-12-16 | 89.000 | 91.800 | 89.000 | 89.000 | 89.000 | 4,619 |
| 2025-12-15 | 89.200 | 93.000 | 88.600 | 88.600 | 88.600 | 275,208 |
| 2025-12-12 | 89.390 | 92.430 | 89.390 | 91.100 | 91.100 | 31,011 |
| 2025-12-11 | 89.400 | 93.000 | 85.000 | 91.100 | 91.100 | 7,398 |
| 2025-12-10 | 90.000 | 91.000 | 89.076 | 90.900 | 90.900 | 5,840 |
| 2025-12-09 | 89.000 | 91.000 | 89.000 | 90.000 | 90.000 | 2,274 |
| 2025-12-08 | 89.200 | 92.800 | 89.000 | 91.400 | 91.400 | 29,608 |
| 2025-12-05 | 92.800 | 92.800 | 88.620 | 91.400 | 91.400 | 6,770 |
| 2025-12-04 | 89.584 | 92.110 | 89.584 | 90.500 | 90.500 | 9,105 |
| 2025-12-03 | 92.800 | 92.800 | 90.900 | 90.900 | 90.900 | 78 |
| 2025-12-02 | 89.718 | 92.000 | 89.380 | 91.000 | 91.000 | 5,357 |
| 2025-12-01 | 87.000 | 93.000 | 87.000 | 91.500 | 91.500 | 25,317 |
| 2025-11-28 | 91.000 | 92.410 | 90.252 | 91.500 | 91.500 | 18,327 |
| 2025-11-27 | 86.600 | 91.400 | 86.600 | 91.400 | 91.400 | 25,889 |
| 2025-11-26 | 90.800 | 92.600 | 89.200 | 90.000 | 90.000 | 33,430 |
| 2025-11-25 | 90.000 | 92.600 | 88.816 | 91.300 | 91.300 | 41,420 |
| 2025-11-24 | 92.600 | 92.600 | 90.800 | 90.800 | 90.800 | 65 |
| 2025-11-21 | 90.000 | 91.670 | 89.338 | 90.000 | 90.000 | 64,597 |
| 2025-11-20 | 89.200 | 92.600 | 89.200 | 91.300 | 91.300 | 5,222 |
| 2025-11-19 | 90.000 | 92.600 | 89.380 | 92.600 | 92.600 | 98,917 |
| 2025-11-18 | 92.800 | 92.800 | 88.000 | 92.800 | 92.800 | 3,733 |
| 2025-11-17 | 90.600 | 92.380 | 89.400 | 90.000 | 90.000 | 14,519 |
| 2025-11-14 | 89.000 | 92.800 | 83.640 | 92.000 | 92.000 | 19,400 |
| 2025-11-13 | 91.000 | 94.000 | 89.000 | 94.000 | 94.000 | 13,156 |
| 2025-11-12 | 93.800 | 93.800 | 89.240 | 92.000 | 92.000 | 3,745 |
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.