LBG Media PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 102.00 | 103.00 | 100.24 | 101.50 | 101.50 | 47,672 |
| 2025-02-24 | 105.00 | 106.55 | 97.480 | 101.50 | 101.50 | 109,123 |
| 2025-02-21 | 106.00 | 109.00 | 101.00 | 102.00 | 102.00 | 953,973 |
| 2025-02-20 | 110.00 | 112.00 | 100.00 | 105.00 | 105.00 | 52,822 |
| 2025-02-19 | 110.00 | 113.25 | 107.85 | 110.00 | 110.00 | 27,907 |
| 2025-02-18 | 112.00 | 114.00 | 109.00 | 110.00 | 110.00 | 61,718 |
| 2025-02-17 | 113.00 | 115.00 | 108.00 | 110.00 | 110.00 | 161,155 |
| 2025-02-14 | 108.00 | 112.00 | 103.82 | 112.00 | 112.00 | 188,653 |
| 2025-02-13 | 116.00 | 116.45 | 99.840 | 105.00 | 105.00 | 730,955 |
| 2025-02-12 | 116.00 | 119.00 | 115.00 | 115.00 | 115.00 | 32,983 |
| 2025-02-11 | 117.00 | 118.70 | 116.00 | 116.00 | 116.00 | 82,735 |
| 2025-02-10 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | 46,898 |
| 2025-02-07 | 118.00 | 120.00 | 115.45 | 116.00 | 116.00 | 70,797 |
| 2025-02-06 | 118.00 | 120.00 | 117.02 | 118.00 | 118.00 | 119,697 |
| 2025-02-05 | 121.00 | 124.00 | 118.00 | 119.00 | 119.00 | 77,017 |
| 2025-02-04 | 120.00 | 126.53 | 120.00 | 120.00 | 120.00 | 13,851 |
| 2025-02-03 | 125.00 | 128.00 | 121.47 | 125.00 | 125.00 | 23,762 |
| 2025-01-31 | 124.00 | 124.15 | 121.15 | 124.00 | 124.00 | 55,087 |
| 2025-01-30 | 124.00 | 126.25 | 122.00 | 123.00 | 123.00 | 51,902 |
| 2025-01-29 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | 44,263 |
| 2025-01-28 | 127.00 | 128.00 | 123.00 | 124.00 | 124.00 | 170,099 |
| 2025-01-27 | 123.00 | 126.89 | 121.80 | 126.50 | 126.50 | 78,304 |
| 2025-01-24 | 122.00 | 124.20 | 120.32 | 121.00 | 121.00 | 94,309 |
| 2025-01-23 | 123.00 | 125.00 | 115.88 | 122.00 | 122.00 | 214,445 |
| 2025-01-22 | 127.00 | 132.87 | 119.59 | 124.50 | 124.50 | 371,038 |
| 2025-01-21 | 128.00 | 128.00 | 123.00 | 125.00 | 125.00 | 154,903 |
| 2025-01-20 | 132.00 | 132.00 | 126.00 | 126.50 | 126.50 | 89,576 |
| 2025-01-17 | 129.00 | 130.30 | 126.00 | 128.00 | 128.00 | 171,533 |
| 2025-01-16 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | 2,409 |
| 2025-01-15 | 128.00 | 129.38 | 126.00 | 128.00 | 128.00 | 13,988 |
| 2025-01-14 | 129.00 | 130.94 | 128.06 | 129.00 | 129.00 | 14,652 |
| 2025-01-13 | 127.00 | 131.00 | 125.00 | 130.00 | 130.00 | 68,872 |
| 2025-01-10 | 130.00 | 133.50 | 130.00 | 130.50 | 130.50 | 15,589 |
| 2025-01-09 | 130.00 | 135.98 | 130.00 | 130.00 | 130.00 | 1,421 |
| 2025-01-08 | 133.88 | 134.00 | 131.00 | 131.00 | 131.00 | 1,044 |
| 2025-01-07 | 127.00 | 136.00 | 127.00 | 127.00 | 127.00 | 285,685 |
| 2025-01-06 | 127.00 | 135.99 | 127.00 | 127.00 | 127.00 | 855 |
| 2025-01-03 | 130.00 | 136.00 | 130.00 | 133.00 | 133.00 | 6,908 |
| 2025-01-02 | 134.00 | 136.00 | 132.08 | 134.00 | 134.00 | 58,685 |
| 2024-12-31 | 131.00 | 135.00 | 130.00 | 130.00 | 130.00 | 9,566 |
| 2024-12-30 | 130.00 | 136.00 | 130.00 | 130.00 | 130.00 | 5,652 |
| 2024-12-27 | 130.00 | 136.00 | 130.00 | 130.00 | 130.00 | 75 |
| 2024-12-24 | 135.00 | 136.00 | 130.00 | 130.00 | 130.00 | 10,569 |
| 2024-12-23 | 137.00 | 137.00 | 127.00 | 130.00 | 130.00 | 55,930 |
| 2024-12-20 | 128.00 | 143.56 | 126.70 | 133.00 | 133.00 | 542,273 |
| 2024-12-19 | 126.00 | 128.00 | 123.00 | 125.00 | 125.00 | 7,272 |
| 2024-12-18 | 123.00 | 128.00 | 120.30 | 128.00 | 128.00 | 66,696 |
| 2024-12-17 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 48,201 |
| 2024-12-16 | 120.00 | 121.80 | 117.75 | 120.00 | 120.00 | 30,053 |
| 2024-12-13 | 124.00 | 124.00 | 120.35 | 124.00 | 124.00 | 1,751 |
| 2024-12-12 | 124.00 | 124.00 | 120.30 | 124.00 | 124.00 | 24,109 |
| 2024-12-11 | 121.00 | 124.00 | 120.00 | 124.00 | 124.00 | 67,696 |
| 2024-12-10 | 118.00 | 119.86 | 118.00 | 118.00 | 118.00 | 31,885 |
| 2024-12-09 | 120.00 | 121.00 | 116.00 | 118.00 | 118.00 | 49,018 |
| 2024-12-06 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 51,296 |
| 2024-12-05 | 121.00 | 123.32 | 116.25 | 119.00 | 119.00 | 95,718 |
| 2024-12-04 | 122.00 | 122.80 | 119.00 | 121.50 | 121.50 | 840,784 |
| 2024-12-03 | 125.00 | 129.34 | 121.00 | 121.00 | 121.00 | 111,479 |
| 2024-12-02 | 127.00 | 131.50 | 125.00 | 125.00 | 125.00 | 12,574 |
| 2024-11-29 | 128.00 | 128.70 | 125.40 | 127.00 | 127.00 | 14,079 |
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.