LBG Media plc (LBG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 107.00 | 112.94 | 106.00 | 106.00 | 106.00 | 74,989 |
| 27 Jun 2024 | 107.00 | 112.94 | 106.00 | 106.00 | 106.00 | 15,085 |
| 26 Jun 2024 | 107.00 | 109.97 | 107.00 | 107.00 | 107.00 | 40,106 |
| 25 Jun 2024 | 108.00 | 108.97 | 106.75 | 107.00 | 107.00 | 666 |
| 24 Jun 2024 | 110.00 | 110.96 | 106.00 | 106.00 | 106.00 | 12,620 |
| 21 Jun 2024 | 107.00 | 110.96 | 107.00 | 107.00 | 107.00 | 3,839 |
| 20 Jun 2024 | 106.00 | 110.96 | 106.00 | 106.00 | 106.00 | 4,128 |
| 19 Jun 2024 | 108.00 | 110.96 | 107.24 | 109.00 | 109.00 | 2,797 |
| 18 Jun 2024 | 107.30 | 111.95 | 107.30 | 109.50 | 109.50 | 122 |
| 17 Jun 2024 | 110.00 | 111.96 | 107.25 | 108.00 | 108.00 | 33,357 |
| 14 Jun 2024 | 110.00 | 115.50 | 105.00 | 110.00 | 110.00 | 992,259 |
| 13 Jun 2024 | 114.00 | 116.95 | 112.78 | 114.00 | 114.00 | 3,378 |
| 12 Jun 2024 | 114.00 | 115.00 | 112.78 | 114.00 | 114.00 | 17,862 |
| 11 Jun 2024 | 115.00 | 119.00 | 113.12 | 114.00 | 114.00 | 51,875 |
| 10 Jun 2024 | 112.00 | 115.00 | 111.06 | 114.00 | 114.00 | 13,184 |
| 07 Jun 2024 | 112.00 | 112.00 | 109.00 | 112.00 | 112.00 | 609,856 |
| 06 Jun 2024 | 112.00 | 112.00 | 109.04 | 111.00 | 111.00 | 25,812 |
| 05 Jun 2024 | 109.00 | 110.00 | 105.30 | 108.00 | 108.00 | 17,687 |
| 04 Jun 2024 | 113.00 | 113.00 | 107.56 | 109.00 | 109.00 | 23,754 |
| 03 Jun 2024 | 112.00 | 112.00 | 108.24 | 111.00 | 111.00 | 61,128 |
| 31 May 2024 | 110.00 | 113.94 | 108.00 | 110.00 | 110.00 | 211,381 |
| 30 May 2024 | 102.00 | 107.00 | 100.00 | 106.00 | 106.00 | 112,433 |
| 29 May 2024 | 99.00 | 100.00 | 98.12 | 99.00 | 99.00 | 26,642 |
| 28 May 2024 | 103.00 | 103.64 | 98.18 | 99.00 | 99.00 | 28,281 |
| 24 May 2024 | 99.00 | 105.00 | 94.77 | 104.00 | 104.00 | 62,029 |
| 23 May 2024 | 97.00 | 99.00 | 95.88 | 97.25 | 97.25 | 20,014 |
| 22 May 2024 | 97.00 | 99.00 | 94.55 | 97.00 | 97.00 | 22,767 |
| 21 May 2024 | 95.00 | 96.50 | 94.00 | 94.00 | 94.00 | 10,090 |
| 20 May 2024 | 93.00 | 95.00 | 90.50 | 93.25 | 93.25 | 3,087 |
| 17 May 2024 | 90.00 | 92.00 | 84.24 | 92.00 | 92.00 | 56,180 |
| 16 May 2024 | 85.05 | 88.00 | 83.30 | 85.50 | 85.50 | 8,941 |
| 15 May 2024 | 85.00 | 86.69 | 82.65 | 86.25 | 86.25 | 19,170 |
| 14 May 2024 | 78.50 | 85.00 | 76.60 | 84.00 | 84.00 | 1,276,148 |
| 13 May 2024 | 73.50 | 78.50 | 73.50 | 75.00 | 75.00 | 46 |
| 10 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 15 |
| 09 May 2024 | 76.00 | 78.50 | 75.68 | 76.00 | 76.00 | 844 |
| 08 May 2024 | 75.50 | 78.50 | 75.00 | 75.00 | 75.00 | 2,296 |
| 07 May 2024 | 75.50 | 78.50 | 75.00 | 75.00 | 75.00 | 1,677 |
| 03 May 2024 | 76.00 | 78.50 | 76.00 | 76.00 | 76.00 | 458 |
| 02 May 2024 | 78.50 | 78.50 | 78.50 | 77.25 | 77.25 | 63 |
| 01 May 2024 | 78.50 | 78.50 | 77.10 | 77.25 | 77.25 | 2,767 |
| 30 Apr 2024 | 78.50 | 78.50 | 76.50 | 77.00 | 77.00 | 188,651 |
| 29 Apr 2024 | 76.00 | 79.00 | 76.00 | 76.00 | 76.00 | 27,165 |
| 26 Apr 2024 | 76.00 | 78.61 | 75.00 | 77.25 | 77.25 | 25,870 |
| 25 Apr 2024 | 73.50 | 78.50 | 73.46 | 77.75 | 77.75 | 98,274 |
| 24 Apr 2024 | 72.50 | 74.70 | 72.50 | 74.50 | 74.50 | 7,764 |
| 23 Apr 2024 | 72.50 | 74.74 | 72.50 | 72.50 | 72.50 | 76,449 |
| 22 Apr 2024 | 70.00 | 75.50 | 70.00 | 72.00 | 72.00 | 53,517 |
| 19 Apr 2024 | 69.50 | 72.95 | 69.50 | 70.00 | 70.00 | 2,169,082 |
| 18 Apr 2024 | 70.50 | 75.50 | 69.00 | 71.00 | 71.00 | 896,615 |
| 17 Apr 2024 | 67.50 | 67.50 | 66.25 | 67.50 | 67.50 | 16,812 |
| 16 Apr 2024 | 67.00 | 67.20 | 67.00 | 66.50 | 66.50 | 8,201 |
| 15 Apr 2024 | 64.00 | 67.20 | 64.00 | 64.00 | 64.00 | 3,179 |
| 12 Apr 2024 | 63.50 | 67.20 | 63.50 | 63.50 | 63.50 | 7,575 |
| 11 Apr 2024 | 66.00 | 67.20 | 63.74 | 66.00 | 66.00 | 39,070 |
| 10 Apr 2024 | 66.00 | 67.50 | 63.50 | 63.50 | 63.50 | 5,995 |
| 09 Apr 2024 | 65.50 | 67.50 | 63.00 | 66.00 | 66.00 | 16,887 |
| 08 Apr 2024 | 68.50 | 70.25 | 65.54 | 68.25 | 68.25 | 41,606 |
| 05 Apr 2024 | 68.27 | 72.50 | 68.00 | 70.25 | 70.25 | 442,387 |
| 04 Apr 2024 | 68.00 | 68.09 | 68.00 | 68.00 | 68.00 | 225,105 |
| 03 Apr 2024 | 72.00 | 74.50 | 70.00 | 70.00 | 70.00 | 422,632 |
| 02 Apr 2024 | 74.60 | 79.50 | 72.00 | 72.00 | 72.00 | 13,374 |
| 28 Mar 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 66 |
| 27 Mar 2024 | 75.20 | 79.80 | 74.60 | 74.60 | 74.60 | 1,571 |
| 26 Mar 2024 | 74.00 | 79.80 | 74.00 | 77.20 | 77.20 | 4,116 |
| 25 Mar 2024 | 74.60 | 79.80 | 74.60 | 74.60 | 74.60 | 74 |
| 22 Mar 2024 | 74.60 | 79.80 | 74.60 | 74.60 | 74.60 | 44,535 |
| 21 Mar 2024 | 77.00 | 77.17 | 77.00 | 77.00 | 77.00 | 97 |
| 20 Mar 2024 | 78.20 | 81.14 | 77.00 | 77.00 | 77.00 | 12,456 |
| 19 Mar 2024 | 78.20 | 80.50 | 78.20 | 78.20 | 78.20 | 2,119 |
| 18 Mar 2024 | 78.20 | 82.80 | 78.20 | 78.20 | 78.20 | 121 |
| 15 Mar 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 106 |
| 14 Mar 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 718 |
| 13 Mar 2024 | 78.20 | 82.80 | 78.20 | 78.20 | 78.20 | 121 |
| 12 Mar 2024 | 79.20 | 81.90 | 78.20 | 78.20 | 78.20 | 2,737 |
| 11 Mar 2024 | 79.80 | 81.45 | 77.50 | 79.20 | 79.20 | 48,196 |
| 08 Mar 2024 | 78.00 | 81.80 | 77.40 | 77.40 | 77.40 | 12,386 |
| 07 Mar 2024 | 80.00 | 80.00 | 78.04 | 79.00 | 79.00 | 564 |
| 06 Mar 2024 | 81.00 | 81.20 | 78.20 | 80.60 | 80.60 | 31,336 |
| 05 Mar 2024 | 80.20 | 86.80 | 80.20 | 81.40 | 81.40 | 8,757 |
| 04 Mar 2024 | 78.60 | 83.00 | 78.60 | 81.60 | 81.60 | 10 |
| 01 Mar 2024 | 78.20 | 86.80 | 78.20 | 83.50 | 83.50 | 1,852,151 |
| 29 Feb 2024 | 80.00 | 80.00 | 78.00 | 82.40 | 82.40 | 13 |
| 28 Feb 2024 | 80.20 | 87.00 | 80.00 | 82.90 | 82.90 | 98,195 |
| 27 Feb 2024 | 80.61 | 87.00 | 80.61 | 83.60 | 83.60 | 61 |
| 26 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.60 | 83.60 | 22,850 |
| 23 Feb 2024 | 87.00 | 87.00 | 83.16 | 83.60 | 83.60 | 631 |
| 22 Feb 2024 | 85.80 | 87.00 | 83.00 | 85.10 | 85.10 | 41,705 |
| 21 Feb 2024 | 81.00 | 86.80 | 81.00 | 81.00 | 81.00 | 145 |
| 20 Feb 2024 | 86.80 | 86.80 | 83.00 | 83.40 | 83.40 | 346 |
| 19 Feb 2024 | 86.80 | 86.80 | 86.80 | 83.40 | 83.40 | 87 |
| 16 Feb 2024 | 80.41 | 80.41 | 80.41 | 83.40 | 83.40 | 2 |
| 15 Feb 2024 | 83.00 | 83.00 | 80.00 | 83.40 | 83.40 | 30,982 |
| 14 Feb 2024 | 80.00 | 83.00 | 80.00 | 83.40 | 83.40 | 1,859 |
| 13 Feb 2024 | 80.41 | 86.80 | 80.41 | 83.40 | 83.40 | 138 |
| 12 Feb 2024 | 80.41 | 86.80 | 80.41 | 83.40 | 83.40 | 15 |
| 09 Feb 2024 | 86.80 | 86.80 | 80.00 | 83.40 | 83.40 | 1,567 |
| 08 Feb 2024 | 86.80 | 86.80 | 86.80 | 83.40 | 83.40 | 1 |
| 07 Feb 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
| 06 Feb 2024 | 81.77 | 81.77 | 81.77 | 83.40 | 83.40 | 2,690 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.