LBG Media PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 35.500 | 35.500 | 35.300 | 35.300 | 35.300 | 15,607 |
| 2026-10-22 | 35.600 | 37.000 | 35.500 | 35.500 | 35.500 | 48,339 |
| 2026-10-21 | 38.200 | 39.000 | 35.700 | 37.100 | 37.100 | 326,241 |
| 2026-10-20 | 34.385 | 38.044 | 34.385 | 36.600 | 36.600 | 250,262 |
| 2026-10-19 | 34.500 | 36.745 | 33.700 | 34.500 | 34.500 | 326,764 |
| 2026-10-16 | 32.459 | 34.300 | 31.700 | 34.300 | 34.300 | 881,381 |
| 2026-10-15 | 31.000 | 33.600 | 30.600 | 33.200 | 33.200 | 261,562 |
| 2026-10-14 | 31.000 | 32.219 | 31.000 | 31.700 | 31.700 | 896,181 |
| 2026-10-13 | 33.000 | 33.000 | 31.500 | 31.500 | 31.500 | 2,403,928 |
| 2026-10-12 | 29.900 | 32.760 | 29.184 | 32.400 | 32.400 | 2,426,797 |
| 2026-10-09 | 26.000 | 30.000 | 25.700 | 29.400 | 29.400 | 14,798,899 |
| 2026-10-08 | 25.100 | 26.900 | 25.100 | 26.400 | 26.400 | 10,746 |
| 2026-10-07 | 25.000 | 26.900 | 25.000 | 25.400 | 25.400 | 48,612 |
| 2026-10-06 | 25.600 | 27.690 | 25.000 | 25.400 | 25.400 | 112,307 |
| 2026-10-05 | 26.000 | 27.400 | 25.106 | 26.500 | 26.500 | 217,841 |
| 2026-10-02 | 26.100 | 27.189 | 26.000 | 26.100 | 26.100 | 98,053 |
| 2026-10-01 | 27.900 | 27.900 | 25.703 | 26.600 | 26.600 | 296,759 |
| 2026-09-30 | 28.600 | 28.800 | 26.500 | 27.400 | 27.400 | 683,456 |
| 2026-09-29 | 29.200 | 29.550 | 28.500 | 28.700 | 28.700 | 87,442 |
| 2026-09-28 | 30.000 | 30.000 | 29.000 | 29.200 | 29.200 | 99,365 |
| 2026-09-25 | 29.800 | 29.800 | 29.339 | 29.600 | 29.600 | 11,454 |
| 2026-09-24 | 29.630 | 29.630 | 29.130 | 29.400 | 29.400 | 32,917 |
| 2026-09-23 | 29.800 | 29.900 | 28.600 | 29.800 | 29.800 | 57,930 |
| 2026-09-22 | 29.000 | 30.000 | 29.000 | 29.500 | 29.500 | 8,075 |
| 2026-09-21 | 28.800 | 29.900 | 28.665 | 29.200 | 29.200 | 36,496 |
| 2026-09-18 | 29.000 | 29.900 | 28.500 | 29.000 | 29.000 | 61,502 |
| 2026-09-17 | 29.200 | 30.185 | 28.000 | 29.000 | 29.000 | 244,230 |
| 2026-09-16 | 30.900 | 30.900 | 29.712 | 30.250 | 30.250 | 2,986 |
| 2026-09-15 | 30.600 | 30.900 | 29.600 | 30.300 | 30.300 | 22,084 |
| 2026-09-14 | 30.800 | 31.000 | 29.500 | 30.000 | 30.000 | 78,783 |
| 2026-09-11 | 30.000 | 31.920 | 29.700 | 30.700 | 30.700 | 314,709 |
| 2026-09-10 | 30.600 | 32.500 | 30.500 | 31.300 | 31.300 | 28,773 |
| 2026-09-09 | 33.000 | 33.000 | 30.500 | 31.750 | 31.750 | 471 |
| 2026-09-08 | 31.000 | 32.900 | 30.500 | 31.000 | 31.000 | 33,168 |
| 2026-09-07 | 32.200 | 32.500 | 31.360 | 31.500 | 31.500 | 52,325 |
| 2026-09-04 | 32.200 | 32.500 | 30.600 | 32.200 | 32.200 | 158,173 |
| 2026-09-03 | 31.000 | 32.300 | 30.000 | 32.000 | 32.000 | 240,858 |
| 2026-09-02 | 31.000 | 32.500 | 31.000 | 31.750 | 31.750 | 49,616 |
| 2026-09-01 | 31.100 | 34.000 | 31.000 | 31.100 | 31.100 | 75,511 |
| 2026-08-28 | 32.100 | 33.300 | 31.000 | 32.100 | 32.100 | 35,039 |
| 2026-08-27 | 32.000 | 33.900 | 31.000 | 31.000 | 31.000 | 8,868 |
| 2026-08-26 | 34.900 | 34.900 | 32.665 | 33.000 | 33.000 | 118,579 |
| 2026-08-25 | 32.000 | 34.900 | 32.000 | 32.000 | 32.000 | 28,275 |
| 2026-08-24 | 32.000 | 34.900 | 32.000 | 32.000 | 32.000 | 59,945 |
| 2026-08-21 | 34.000 | 34.100 | 32.160 | 34.000 | 34.000 | 40,349 |
| 2026-08-20 | 32.000 | 34.200 | 32.000 | 32.000 | 32.000 | 108,256 |
| 2026-08-19 | 34.000 | 34.100 | 32.000 | 34.000 | 34.000 | 62,634 |
| 2026-08-18 | 32.100 | 34.100 | 32.038 | 34.000 | 34.000 | 93,530 |
| 2026-08-17 | 34.200 | 34.200 | 32.898 | 34.000 | 34.000 | 84,954 |
| 2026-08-14 | 34.100 | 34.200 | 32.000 | 34.200 | 34.200 | 281,428 |
| 2026-08-13 | 33.600 | 34.200 | 32.000 | 33.600 | 33.600 | 35,470 |
| 2026-08-12 | 34.200 | 34.200 | 32.799 | 34.200 | 34.200 | 169,991 |
| 2026-08-11 | 32.000 | 34.500 | 32.000 | 34.000 | 34.000 | 60,116 |
| 2026-08-10 | 33.100 | 34.900 | 32.000 | 34.600 | 34.600 | 124,169 |
| 2026-08-07 | 33.100 | 34.375 | 33.000 | 33.800 | 33.800 | 101,967 |
| 2026-08-06 | 34.600 | 35.000 | 33.100 | 33.100 | 33.100 | 72,035 |
| 2026-08-05 | 34.600 | 35.000 | 33.000 | 34.600 | 34.600 | 245,875 |
| 2026-08-04 | 34.600 | 35.000 | 33.000 | 34.000 | 34.000 | 202,282 |
| 2026-08-03 | 34.000 | 35.000 | 32.900 | 32.900 | 32.900 | 236,271 |
| 2026-07-31 | 34.800 | 34.900 | 34.087 | 34.800 | 34.800 | 127,413 |
Page 1 of 21 · 1,216 trading daysOlder →
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.