LBG Media PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 128.00 | 128.70 | 125.40 | 127.00 | 127.00 | 14,079 |
| 2024-11-28 | 126.00 | 130.00 | 125.00 | 130.00 | 130.00 | 107,978 |
| 2024-11-27 | 127.00 | 128.50 | 127.00 | 127.00 | 127.00 | 66,670 |
| 2024-11-26 | 127.00 | 127.90 | 126.00 | 126.00 | 126.00 | 93,196 |
| 2024-11-25 | 133.00 | 133.00 | 126.00 | 126.00 | 126.00 | 42,218 |
| 2024-11-22 | 133.00 | 133.00 | 126.70 | 133.00 | 133.00 | 9,798 |
| 2024-11-21 | 127.00 | 132.90 | 127.00 | 131.00 | 131.00 | 20,433 |
| 2024-11-20 | 132.00 | 132.50 | 128.66 | 132.00 | 132.00 | 16,720 |
| 2024-11-19 | 131.00 | 132.12 | 129.00 | 131.00 | 131.00 | 38,820 |
| 2024-11-18 | 132.00 | 132.50 | 126.00 | 131.00 | 131.00 | 27,275 |
| 2024-11-15 | 130.00 | 131.70 | 127.60 | 130.00 | 130.00 | 13,286 |
| 2024-11-14 | 123.00 | 131.84 | 114.17 | 130.00 | 130.00 | 385,270 |
| 2024-11-13 | 130.00 | 134.00 | 126.00 | 128.00 | 128.00 | 114,332 |
| 2024-11-12 | 129.00 | 134.00 | 129.00 | 129.00 | 129.00 | 7,604 |
| 2024-11-11 | 130.00 | 137.00 | 128.00 | 128.00 | 128.00 | 60,200 |
| 2024-11-08 | 130.00 | 137.00 | 130.00 | 130.00 | 130.00 | 6,055 |
| 2024-11-07 | 132.00 | 136.98 | 130.70 | 133.00 | 133.00 | 18,968 |
| 2024-11-06 | 131.00 | 136.99 | 130.00 | 130.00 | 130.00 | 40,360 |
| 2024-11-05 | 130.00 | 137.00 | 130.00 | 130.00 | 130.00 | 10,232 |
| 2024-11-04 | 133.00 | 137.00 | 133.00 | 133.00 | 133.00 | 6,100 |
| 2024-11-01 | 133.00 | 137.00 | 133.00 | 133.00 | 133.00 | 6,403 |
| 2024-10-31 | 137.00 | 137.00 | 130.00 | 130.00 | 130.00 | 6,056 |
| 2024-10-30 | 130.00 | 136.80 | 128.90 | 135.00 | 135.00 | 32,843 |
| 2024-10-29 | 131.00 | 134.00 | 130.00 | 130.00 | 130.00 | 13,876 |
| 2024-10-28 | 130.00 | 136.40 | 130.00 | 130.00 | 130.00 | 3,785 |
| 2024-10-25 | 130.00 | 133.60 | 130.00 | 130.00 | 130.00 | 478,483 |
| 2024-10-24 | 137.00 | 137.00 | 131.00 | 131.00 | 131.00 | 123,089 |
| 2024-10-23 | 132.00 | 135.34 | 131.00 | 135.00 | 135.00 | 21,439 |
| 2024-10-22 | 132.00 | 137.00 | 131.00 | 133.00 | 133.00 | 23,554 |
| 2024-10-21 | 131.00 | 136.50 | 131.00 | 131.00 | 131.00 | 201,466 |
| 2024-10-18 | 137.00 | 137.00 | 131.00 | 134.50 | 134.50 | 19,144 |
| 2024-10-17 | 131.00 | 136.50 | 131.00 | 131.00 | 131.00 | 14,836 |
| 2024-10-16 | 137.00 | 137.00 | 131.00 | 131.00 | 131.00 | 22,899 |
| 2024-10-15 | 132.00 | 137.00 | 132.00 | 132.00 | 132.00 | 19,492 |
| 2024-10-14 | 137.00 | 137.00 | 129.70 | 137.00 | 137.00 | 6,162 |
| 2024-10-11 | 129.00 | 134.00 | 129.00 | 129.00 | 129.00 | 827,758 |
| 2024-10-10 | 136.00 | 136.00 | 126.98 | 128.00 | 128.00 | 95,814 |
| 2024-10-09 | 129.00 | 135.20 | 128.00 | 133.00 | 133.00 | 49,613 |
| 2024-10-08 | 131.00 | 136.00 | 129.00 | 129.00 | 129.00 | 50,752 |
| 2024-10-07 | 131.00 | 135.50 | 128.50 | 132.00 | 132.00 | 2,017,155 |
| 2024-10-04 | 133.00 | 133.00 | 127.50 | 128.00 | 128.00 | 56,861 |
| 2024-10-03 | 136.00 | 136.77 | 125.72 | 132.00 | 132.00 | 134,666 |
| 2024-10-02 | 137.00 | 137.00 | 134.30 | 137.00 | 137.00 | 14,322 |
| 2024-10-01 | 138.00 | 138.00 | 133.96 | 137.00 | 137.00 | 51,566 |
| 2024-09-30 | 137.00 | 138.00 | 133.99 | 137.00 | 137.00 | 77,434 |
| 2024-09-27 | 138.00 | 139.00 | 136.00 | 137.00 | 137.00 | 72,681 |
| 2024-09-26 | 136.00 | 140.00 | 135.27 | 137.50 | 137.50 | 121,310 |
| 2024-09-25 | 139.00 | 143.00 | 135.00 | 136.00 | 136.00 | 63,658 |
| 2024-09-24 | 143.00 | 143.00 | 135.00 | 135.00 | 135.00 | 43,819 |
| 2024-09-23 | 139.00 | 143.80 | 139.00 | 141.00 | 141.00 | 111,209 |
| 2024-09-20 | 138.00 | 141.70 | 137.00 | 139.00 | 139.00 | 154,790 |
| 2024-09-19 | 139.00 | 139.00 | 134.00 | 134.00 | 134.00 | 47,183 |
| 2024-09-18 | 140.00 | 146.00 | 132.00 | 136.00 | 136.00 | 663,225 |
| 2024-09-17 | 139.00 | 140.00 | 136.00 | 136.00 | 136.00 | 118,128 |
| 2024-09-16 | 138.00 | 139.00 | 134.00 | 139.00 | 139.00 | 47,410 |
| 2024-09-13 | 136.00 | 139.00 | 131.70 | 135.50 | 135.50 | 69,800 |
| 2024-09-12 | 135.00 | 137.00 | 134.00 | 134.00 | 134.00 | 31,786 |
| 2024-09-11 | 135.00 | 136.00 | 132.00 | 134.50 | 134.50 | 64,654 |
| 2024-09-10 | 135.00 | 137.00 | 132.00 | 132.00 | 132.00 | 16,354 |
| 2024-09-09 | 135.00 | 136.00 | 133.20 | 134.50 | 134.50 | 61,702 |
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.