LBG Media PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 89.000 | 94.000 | 88.550 | 92.000 | 92.000 | 9,014 |
| 2025-11-10 | 86.400 | 89.000 | 85.028 | 89.000 | 89.000 | 33,093 |
| 2025-11-07 | 87.000 | 87.800 | 86.660 | 87.000 | 87.000 | 4,845 |
| 2025-11-06 | 87.230 | 87.800 | 85.000 | 86.500 | 86.500 | 29,021 |
| 2025-11-05 | 80.390 | 87.800 | 80.390 | 84.900 | 84.900 | 146,261 |
| 2025-11-04 | 83.000 | 87.000 | 79.400 | 82.400 | 82.400 | 66,331 |
| 2025-11-03 | 86.000 | 92.000 | 80.000 | 83.000 | 83.000 | 105,604 |
| 2025-10-31 | 89.000 | 90.800 | 87.000 | 88.000 | 88.000 | 59,441 |
| 2025-10-30 | 86.000 | 90.000 | 85.000 | 88.000 | 88.000 | 91,534 |
| 2025-10-29 | 90.000 | 91.000 | 88.000 | 89.500 | 89.500 | 10,984 |
| 2025-10-28 | 90.000 | 92.352 | 88.754 | 90.600 | 90.600 | 136,050 |
| 2025-10-27 | 93.000 | 95.000 | 86.440 | 89.400 | 89.400 | 106,086 |
| 2025-10-24 | 91.200 | 94.000 | 91.000 | 91.000 | 91.000 | 90,476 |
| 2025-10-23 | 94.400 | 94.580 | 87.000 | 88.000 | 88.000 | 87,947 |
| 2025-10-22 | 98.000 | 100.00 | 89.440 | 96.100 | 96.100 | 169,274 |
| 2025-10-21 | 95.200 | 102.50 | 95.000 | 97.500 | 97.500 | 25,747 |
| 2025-10-20 | 100.00 | 102.50 | 95.440 | 100.00 | 100.00 | 4,336 |
| 2025-10-17 | 101.00 | 101.18 | 95.200 | 99.850 | 99.850 | 42,472 |
| 2025-10-16 | 98.000 | 102.23 | 98.000 | 100.85 | 100.85 | 12,422 |
| 2025-10-15 | 102.35 | 104.50 | 98.578 | 99.000 | 99.000 | 11,406 |
| 2025-10-14 | 103.24 | 103.24 | 99.100 | 101.35 | 101.35 | 57,004 |
| 2025-10-13 | 98.000 | 104.66 | 98.000 | 98.000 | 98.000 | 15,841 |
| 2025-10-10 | 104.66 | 104.66 | 100.00 | 101.60 | 101.60 | 4,124 |
| 2025-10-09 | 100.00 | 105.00 | 98.200 | 101.60 | 101.60 | 37,360 |
| 2025-10-08 | 102.63 | 105.00 | 98.200 | 101.60 | 101.60 | 15,865 |
| 2025-10-07 | 98.540 | 102.75 | 98.540 | 102.75 | 102.75 | 57,649 |
| 2025-10-06 | 102.00 | 105.00 | 98.000 | 101.60 | 101.60 | 73,754 |
| 2025-10-03 | 101.66 | 103.47 | 95.540 | 99.500 | 99.500 | 62,422 |
| 2025-10-02 | 102.00 | 102.50 | 97.988 | 102.50 | 102.50 | 6,703 |
| 2025-10-01 | 101.59 | 102.00 | 95.200 | 98.600 | 98.600 | 1,986 |
| 2025-09-30 | 95.540 | 101.66 | 95.540 | 98.600 | 98.600 | 41,943 |
| 2025-09-29 | 100.71 | 100.71 | 96.000 | 98.100 | 98.100 | 278,289 |
| 2025-09-26 | 100.00 | 101.00 | 96.880 | 98.100 | 98.100 | 3,552 |
| 2025-09-25 | 99.800 | 100.71 | 96.000 | 97.600 | 97.600 | 45,982 |
| 2025-09-24 | 95.800 | 98.912 | 95.200 | 97.850 | 97.850 | 21,969 |
| 2025-09-23 | 95.200 | 101.00 | 95.200 | 97.850 | 97.850 | 37,460 |
| 2025-09-22 | 100.50 | 100.70 | 96.000 | 100.00 | 100.00 | 73,152 |
| 2025-09-19 | 100.70 | 100.70 | 96.000 | 97.750 | 97.750 | 1,766 |
| 2025-09-18 | 96.000 | 100.23 | 96.000 | 97.750 | 97.750 | 6,003 |
| 2025-09-17 | 96.000 | 97.750 | 96.000 | 97.750 | 97.750 | 922 |
| 2025-09-16 | 97.800 | 97.800 | 95.332 | 97.800 | 97.800 | 657,353 |
| 2025-09-15 | 97.200 | 100.70 | 95.465 | 97.200 | 97.200 | 140 |
| 2025-09-12 | 95.300 | 99.740 | 95.300 | 96.500 | 96.500 | 1,166,432 |
| 2025-09-11 | 96.015 | 100.71 | 96.015 | 97.850 | 97.850 | 10,922 |
| 2025-09-10 | 100.50 | 101.00 | 98.000 | 99.500 | 99.500 | 76,558 |
| 2025-09-09 | 97.200 | 101.00 | 97.000 | 99.000 | 99.000 | 27,526 |
| 2025-09-08 | 95.775 | 99.000 | 95.490 | 99.000 | 99.000 | 7,375 |
| 2025-09-05 | 100.70 | 100.70 | 95.000 | 97.750 | 97.750 | 2,325 |
| 2025-09-04 | 101.00 | 101.00 | 95.000 | 97.100 | 97.100 | 3,621 |
| 2025-09-03 | 96.000 | 98.200 | 95.500 | 96.000 | 96.000 | 33,114 |
| 2025-09-02 | 95.200 | 100.16 | 95.200 | 97.000 | 97.000 | 164,348 |
| 2025-09-01 | 95.000 | 98.100 | 95.000 | 95.000 | 95.000 | 273 |
| 2025-08-29 | 97.000 | 99.000 | 95.000 | 95.000 | 95.000 | 23,240 |
| 2025-08-28 | 97.805 | 100.50 | 95.000 | 98.750 | 98.750 | 43,192 |
| 2025-08-27 | 99.000 | 99.100 | 97.000 | 98.500 | 98.500 | 50,112 |
| 2025-08-26 | 97.000 | 100.50 | 95.000 | 98.750 | 98.750 | 22,388 |
| 2025-08-22 | 96.800 | 96.800 | 94.500 | 94.500 | 94.500 | 15,005 |
| 2025-08-21 | 96.430 | 96.430 | 93.370 | 94.900 | 94.900 | 3,055 |
| 2025-08-20 | 95.000 | 96.800 | 95.000 | 95.000 | 95.000 | 978 |
| 2025-08-19 | 97.000 | 99.050 | 95.530 | 96.000 | 96.000 | 53,712 |
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.