LBG Media PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 95.000 | 97.000 | 92.800 | 97.000 | 97.000 | 74,804 |
| 2025-08-15 | 95.000 | 96.800 | 94.142 | 95.000 | 95.000 | 14,730 |
| 2025-08-14 | 95.800 | 100.00 | 92.800 | 92.800 | 92.800 | 21,717 |
| 2025-08-13 | 96.000 | 99.700 | 95.000 | 96.000 | 96.000 | 14,144 |
| 2025-08-12 | 96.000 | 96.000 | 94.600 | 95.000 | 95.000 | 17,747 |
| 2025-08-11 | 96.000 | 100.33 | 94.100 | 95.000 | 95.000 | 229,698 |
| 2025-08-08 | 95.000 | 99.760 | 95.000 | 95.000 | 95.000 | 22,065 |
| 2025-08-07 | 95.000 | 97.000 | 95.000 | 95.000 | 95.000 | 28,356 |
| 2025-08-06 | 96.600 | 97.000 | 93.600 | 95.000 | 95.000 | 66,561 |
| 2025-08-05 | 92.000 | 96.110 | 90.600 | 92.000 | 92.000 | 32,382 |
| 2025-08-04 | 91.600 | 96.200 | 90.600 | 90.600 | 90.600 | 27,890 |
| 2025-08-01 | 92.000 | 95.000 | 90.000 | 90.000 | 90.000 | 40,361 |
| 2025-07-31 | 94.400 | 95.400 | 91.000 | 91.000 | 91.000 | 44,191 |
| 2025-07-30 | 95.000 | 96.000 | 91.600 | 91.600 | 91.600 | 60,356 |
| 2025-07-29 | 95.200 | 95.800 | 91.600 | 93.200 | 93.200 | 37,768 |
| 2025-07-28 | 97.000 | 102.00 | 95.200 | 95.200 | 95.200 | 76,153 |
| 2025-07-25 | 95.000 | 96.890 | 94.800 | 94.800 | 94.800 | 30,970 |
| 2025-07-24 | 97.000 | 97.000 | 94.000 | 94.800 | 94.800 | 38,768 |
| 2025-07-23 | 95.000 | 96.850 | 93.200 | 94.400 | 94.400 | 31,283 |
| 2025-07-22 | 98.000 | 104.50 | 93.200 | 93.200 | 93.200 | 64,680 |
| 2025-07-21 | 99.800 | 104.50 | 98.400 | 98.400 | 98.400 | 32,833 |
| 2025-07-18 | 101.00 | 105.00 | 101.00 | 101.50 | 101.50 | 2,707 |
| 2025-07-17 | 104.50 | 104.50 | 100.50 | 101.00 | 101.00 | 21,206 |
| 2025-07-16 | 100.50 | 105.00 | 100.00 | 100.00 | 100.00 | 16,142 |
| 2025-07-15 | 100.50 | 105.50 | 98.400 | 101.00 | 101.00 | 66,647 |
| 2025-07-14 | 100.00 | 107.00 | 100.00 | 100.00 | 100.00 | 7,600 |
| 2025-07-11 | 103.00 | 108.00 | 100.10 | 104.00 | 104.00 | 68,654 |
| 2025-07-10 | 102.00 | 105.50 | 102.00 | 104.00 | 104.00 | 20,815 |
| 2025-07-09 | 102.50 | 104.75 | 100.00 | 104.00 | 104.00 | 100,227 |
| 2025-07-08 | 104.50 | 105.50 | 102.00 | 102.00 | 102.00 | 23,002 |
| 2025-07-07 | 101.00 | 105.00 | 98.129 | 104.00 | 104.00 | 164,884 |
| 2025-07-04 | 98.600 | 106.00 | 98.600 | 100.00 | 100.00 | 52,155 |
| 2025-07-03 | 100.07 | 106.00 | 100.07 | 105.25 | 105.25 | 8,504 |
| 2025-07-02 | 98.400 | 101.00 | 98.400 | 100.80 | 100.80 | 57,445 |
| 2025-07-01 | 101.00 | 104.78 | 98.600 | 99.600 | 99.600 | 70,575 |
| 2025-06-30 | 98.400 | 106.00 | 98.000 | 103.00 | 103.00 | 99,627 |
| 2025-06-27 | 100.00 | 106.00 | 97.465 | 98.400 | 98.400 | 93,169 |
| 2025-06-26 | 100.50 | 106.30 | 100.00 | 100.00 | 100.00 | 99,342 |
| 2025-06-25 | 101.50 | 105.97 | 100.00 | 101.00 | 101.00 | 195,217 |
| 2025-06-24 | 102.50 | 103.00 | 95.000 | 99.600 | 99.600 | 641,819 |
| 2025-06-23 | 102.00 | 105.50 | 92.990 | 94.000 | 94.000 | 420,479 |
| 2025-06-20 | 101.00 | 104.12 | 98.500 | 100.00 | 100.00 | 139,801 |
| 2025-06-19 | 108.50 | 108.50 | 101.00 | 101.00 | 101.00 | 53,418 |
| 2025-06-18 | 103.81 | 105.18 | 103.63 | 104.25 | 104.25 | 12,840 |
| 2025-06-17 | 109.50 | 110.15 | 103.50 | 103.50 | 103.50 | 49,327 |
| 2025-06-16 | 104.00 | 115.30 | 97.600 | 109.00 | 109.00 | 205,714 |
| 2025-06-13 | 101.00 | 103.72 | 99.176 | 101.00 | 101.00 | 65,778 |
| 2025-06-12 | 101.00 | 102.00 | 95.870 | 102.00 | 102.00 | 43,738 |
| 2025-06-11 | 94.600 | 99.000 | 94.600 | 99.000 | 99.000 | 75,080 |
| 2025-06-10 | 93.000 | 95.900 | 90.780 | 95.900 | 95.900 | 614,437 |
| 2025-06-09 | 91.000 | 94.800 | 89.560 | 90.000 | 90.000 | 377,786 |
| 2025-06-06 | 89.000 | 95.448 | 89.000 | 89.000 | 89.000 | 29,491 |
| 2025-06-05 | 92.200 | 95.600 | 89.400 | 89.400 | 89.400 | 41,951 |
| 2025-06-04 | 93.200 | 95.000 | 92.365 | 93.200 | 93.200 | 8,232 |
| 2025-06-03 | 91.800 | 96.720 | 89.140 | 92.400 | 92.400 | 2,110,013 |
| 2025-06-02 | 89.800 | 91.800 | 86.380 | 90.000 | 90.000 | 22,443 |
| 2025-05-30 | 89.600 | 91.820 | 86.450 | 90.000 | 90.000 | 41,473 |
| 2025-05-29 | 88.400 | 91.800 | 86.200 | 88.400 | 88.400 | 19,578 |
| 2025-05-28 | 88.000 | 91.800 | 88.000 | 90.000 | 90.000 | 54,739 |
| 2025-05-27 | 85.600 | 87.690 | 85.000 | 86.700 | 86.700 | 37,111 |
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.