LBG Media PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 90.000 | 95.400 | 83.776 | 85.800 | 85.800 | 203,336 |
| 2025-05-22 | 93.000 | 94.000 | 91.372 | 91.600 | 91.600 | 56,537 |
| 2025-05-21 | 93.000 | 95.800 | 91.250 | 95.800 | 95.800 | 88,210 |
| 2025-05-20 | 91.800 | 96.800 | 91.400 | 91.400 | 91.400 | 112,961 |
| 2025-05-19 | 90.000 | 93.370 | 89.512 | 90.000 | 90.000 | 15,228 |
| 2025-05-16 | 90.000 | 91.600 | 87.400 | 89.800 | 89.800 | 61,398 |
| 2025-05-15 | 94.200 | 97.800 | 85.032 | 92.000 | 92.000 | 238,102 |
| 2025-05-14 | 96.200 | 97.400 | 95.000 | 95.800 | 95.800 | 20,195 |
| 2025-05-13 | 95.200 | 96.800 | 92.800 | 95.000 | 95.000 | 184,918 |
| 2025-05-12 | 93.800 | 96.000 | 89.800 | 95.600 | 95.600 | 399,932 |
| 2025-05-09 | 84.800 | 93.800 | 84.600 | 91.700 | 91.700 | 502,131 |
| 2025-05-08 | 84.000 | 86.000 | 83.880 | 85.100 | 85.100 | 46,613 |
| 2025-05-07 | 85.000 | 87.000 | 83.600 | 84.800 | 84.800 | 96,676 |
| 2025-05-06 | 84.400 | 90.000 | 83.834 | 85.000 | 85.000 | 93,708 |
| 2025-05-02 | 86.000 | 86.000 | 83.000 | 84.000 | 84.000 | 111,321 |
| 2025-05-01 | 85.200 | 90.000 | 81.200 | 84.000 | 84.000 | 280,599 |
| 2025-04-30 | 90.200 | 96.757 | 86.200 | 86.400 | 86.400 | 8,190,201 |
| 2025-04-29 | 89.800 | 90.000 | 88.300 | 90.000 | 90.000 | 5,900 |
| 2025-04-28 | 96.800 | 96.800 | 88.400 | 88.800 | 88.800 | 12,648 |
| 2025-04-25 | 89.000 | 95.000 | 88.000 | 89.700 | 89.700 | 159,133 |
| 2025-04-24 | 94.800 | 96.400 | 88.265 | 90.000 | 90.000 | 85,363 |
| 2025-04-23 | 98.000 | 98.000 | 95.798 | 98.000 | 98.000 | 19,711 |
| 2025-04-22 | 100.00 | 103.00 | 96.525 | 96.600 | 96.600 | 16,405 |
| 2025-04-17 | 98.200 | 102.50 | 96.000 | 96.000 | 96.000 | 7,899 |
| 2025-04-16 | 99.000 | 105.00 | 99.000 | 99.000 | 99.000 | 43,979 |
| 2025-04-15 | 102.00 | 102.08 | 99.800 | 99.800 | 99.800 | 2,691 |
| 2025-04-14 | 98.200 | 101.50 | 98.200 | 98.800 | 98.800 | 7,348 |
| 2025-04-11 | 100.00 | 100.00 | 98.600 | 98.600 | 98.600 | 6,060 |
| 2025-04-10 | 104.50 | 104.50 | 100.00 | 100.95 | 100.95 | 40,199 |
| 2025-04-09 | 97.800 | 97.800 | 94.200 | 94.400 | 94.400 | 3,174,901 |
| 2025-04-08 | 96.000 | 99.800 | 92.740 | 99.000 | 99.000 | 42,388 |
| 2025-04-07 | 97.000 | 97.800 | 81.000 | 94.000 | 94.000 | 171,669 |
| 2025-04-04 | 107.00 | 107.00 | 98.800 | 98.800 | 98.800 | 109,067 |
| 2025-04-03 | 105.50 | 107.00 | 103.60 | 107.00 | 107.00 | 84,576 |
| 2025-04-02 | 107.00 | 108.98 | 105.00 | 107.50 | 107.50 | 54,393 |
| 2025-04-01 | 106.00 | 111.45 | 105.95 | 106.00 | 106.00 | 146,631 |
| 2025-03-31 | 106.00 | 112.00 | 106.00 | 106.00 | 106.00 | 57,680 |
| 2025-03-28 | 109.70 | 111.10 | 106.90 | 108.00 | 108.00 | 3,598 |
| 2025-03-27 | 109.00 | 111.00 | 106.45 | 111.00 | 111.00 | 7,391 |
| 2025-03-26 | 106.00 | 112.00 | 106.00 | 106.00 | 106.00 | 7,112 |
| 2025-03-25 | 107.00 | 110.00 | 105.94 | 106.00 | 106.00 | 29,132 |
| 2025-03-24 | 110.00 | 110.40 | 106.00 | 106.00 | 106.00 | 59,839 |
| 2025-03-21 | 113.00 | 113.00 | 107.00 | 113.00 | 113.00 | 6,246 |
| 2025-03-20 | 110.00 | 111.22 | 106.00 | 106.00 | 106.00 | 67,973 |
| 2025-03-19 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 35,427 |
| 2025-03-18 | 105.00 | 109.95 | 105.00 | 105.00 | 105.00 | 34,802 |
| 2025-03-17 | 109.00 | 111.95 | 105.05 | 108.00 | 108.00 | 27,813 |
| 2025-03-14 | 110.00 | 110.20 | 106.00 | 106.00 | 106.00 | 71,233 |
| 2025-03-13 | 107.00 | 111.00 | 104.00 | 111.00 | 111.00 | 73,597 |
| 2025-03-12 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 53,832 |
| 2025-03-11 | 104.00 | 108.00 | 103.00 | 104.00 | 104.00 | 49,129 |
| 2025-03-10 | 105.00 | 106.48 | 101.60 | 103.00 | 103.00 | 98,181 |
| 2025-03-07 | 102.00 | 105.00 | 100.00 | 102.00 | 102.00 | 36,538 |
| 2025-03-06 | 106.00 | 106.00 | 99.500 | 99.500 | 99.500 | 143,360 |
| 2025-03-05 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 19,131 |
| 2025-03-04 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 34,634 |
| 2025-03-03 | 104.00 | 107.00 | 103.45 | 104.00 | 104.00 | 118,919 |
| 2025-02-28 | 107.00 | 108.00 | 103.00 | 104.00 | 104.00 | 996,782 |
| 2025-02-27 | 104.00 | 105.50 | 103.00 | 103.00 | 103.00 | 36,239 |
| 2025-02-26 | 103.00 | 106.00 | 101.00 | 106.00 | 106.00 | 49,182 |
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.