LBG Media plc (LBG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:30AM BST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 63 |
| May 01, 2024 | 78.50 | 78.50 | 77.10 | 77.25 | 77.25 | 2,767 |
| Apr 30, 2024 | 78.50 | 78.50 | 76.50 | 77.00 | 77.00 | 188,651 |
| Apr 29, 2024 | 76.00 | 79.00 | 76.00 | 76.00 | 76.00 | 27,165 |
| Apr 26, 2024 | 76.00 | 78.61 | 75.00 | 77.25 | 77.25 | 25,870 |
| Apr 25, 2024 | 73.50 | 78.50 | 73.46 | 77.75 | 77.75 | 98,274 |
| Apr 24, 2024 | 72.50 | 74.70 | 72.50 | 74.50 | 74.50 | 7,764 |
| Apr 23, 2024 | 72.50 | 74.74 | 72.50 | 72.50 | 72.50 | 76,449 |
| Apr 22, 2024 | 70.00 | 75.50 | 70.00 | 72.00 | 72.00 | 53,517 |
| Apr 19, 2024 | 69.50 | 72.95 | 69.50 | 70.00 | 70.00 | 2,169,082 |
| Apr 18, 2024 | 70.50 | 75.50 | 69.00 | 71.00 | 71.00 | 896,615 |
| Apr 17, 2024 | 67.50 | 67.50 | 66.25 | 67.50 | 67.50 | 16,812 |
| Apr 16, 2024 | 67.00 | 67.20 | 67.00 | 66.50 | 66.50 | 8,201 |
| Apr 15, 2024 | 64.00 | 67.20 | 64.00 | 64.00 | 64.00 | 3,179 |
| Apr 12, 2024 | 63.50 | 67.20 | 63.50 | 63.50 | 63.50 | 7,575 |
| Apr 11, 2024 | 66.00 | 67.20 | 63.74 | 66.00 | 66.00 | 39,070 |
| Apr 10, 2024 | 66.00 | 67.50 | 63.50 | 63.50 | 63.50 | 5,995 |
| Apr 09, 2024 | 65.50 | 67.50 | 63.00 | 66.00 | 66.00 | 16,887 |
| Apr 08, 2024 | 68.50 | 70.25 | 65.54 | 68.25 | 68.25 | 41,606 |
| Apr 05, 2024 | 68.27 | 72.50 | 68.00 | 70.25 | 70.25 | 442,387 |
| Apr 04, 2024 | 68.00 | 68.09 | 68.00 | 68.00 | 68.00 | 225,105 |
| Apr 03, 2024 | 72.00 | 74.50 | 70.00 | 70.00 | 70.00 | 422,632 |
| Apr 02, 2024 | 74.60 | 79.50 | 72.00 | 72.00 | 72.00 | 13,374 |
| Mar 28, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 66 |
| Mar 27, 2024 | 75.20 | 79.80 | 74.60 | 74.60 | 74.60 | 1,571 |
| Mar 26, 2024 | 74.00 | 79.80 | 74.00 | 77.20 | 77.20 | 4,116 |
| Mar 25, 2024 | 74.60 | 79.80 | 74.60 | 74.60 | 74.60 | 74 |
| Mar 22, 2024 | 74.60 | 79.80 | 74.60 | 74.60 | 74.60 | 44,535 |
| Mar 21, 2024 | 77.00 | 77.17 | 77.00 | 77.00 | 77.00 | 97 |
| Mar 20, 2024 | 78.20 | 81.14 | 77.00 | 77.00 | 77.00 | 12,456 |
| Mar 19, 2024 | 78.20 | 80.50 | 78.20 | 78.20 | 78.20 | 2,119 |
| Mar 18, 2024 | 78.20 | 82.80 | 78.20 | 78.20 | 78.20 | 121 |
| Mar 15, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 106 |
| Mar 14, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 718 |
| Mar 13, 2024 | 78.20 | 82.80 | 78.20 | 78.20 | 78.20 | 121 |
| Mar 12, 2024 | 79.20 | 81.90 | 78.20 | 78.20 | 78.20 | 2,737 |
| Mar 11, 2024 | 79.80 | 81.45 | 77.50 | 79.20 | 79.20 | 48,196 |
| Mar 08, 2024 | 78.00 | 81.80 | 77.40 | 77.40 | 77.40 | 12,386 |
| Mar 07, 2024 | 80.00 | 80.00 | 78.04 | 79.00 | 79.00 | 564 |
| Mar 06, 2024 | 81.00 | 81.20 | 78.20 | 80.60 | 80.60 | 31,336 |
| Mar 05, 2024 | 80.20 | 86.80 | 80.20 | 81.40 | 81.40 | 8,757 |
| Mar 04, 2024 | 78.60 | 83.00 | 78.60 | 81.60 | 81.60 | 10 |
| Mar 01, 2024 | 78.20 | 86.80 | 78.20 | 83.50 | 83.50 | 1,852,151 |
| Feb 29, 2024 | 80.00 | 80.00 | 78.00 | 82.40 | 82.40 | 13 |
| Feb 28, 2024 | 80.20 | 87.00 | 80.00 | 82.90 | 82.90 | 98,195 |
| Feb 27, 2024 | 80.61 | 87.00 | 80.61 | 83.60 | 83.60 | 61 |
| Feb 26, 2024 | 83.00 | 83.00 | 83.00 | 83.60 | 83.60 | 22,850 |
| Feb 23, 2024 | 87.00 | 87.00 | 83.16 | 83.60 | 83.60 | 631 |
| Feb 22, 2024 | 85.80 | 87.00 | 83.00 | 85.10 | 85.10 | 41,705 |
| Feb 21, 2024 | 81.00 | 86.80 | 81.00 | 81.00 | 81.00 | 145 |
| Feb 20, 2024 | 86.80 | 86.80 | 83.00 | 83.40 | 83.40 | 346 |
| Feb 19, 2024 | 86.80 | 86.80 | 86.80 | 83.40 | 83.40 | 87 |
| Feb 16, 2024 | 80.41 | 80.41 | 80.41 | 83.40 | 83.40 | 2 |
| Feb 15, 2024 | 83.00 | 83.00 | 80.00 | 83.40 | 83.40 | 30,982 |
| Feb 14, 2024 | 80.00 | 83.00 | 80.00 | 83.40 | 83.40 | 1,859 |
| Feb 13, 2024 | 80.41 | 86.80 | 80.41 | 83.40 | 83.40 | 138 |
| Feb 12, 2024 | 80.41 | 86.80 | 80.41 | 83.40 | 83.40 | 15 |
| Feb 09, 2024 | 86.80 | 86.80 | 80.00 | 83.40 | 83.40 | 1,567 |
| Feb 08, 2024 | 86.80 | 86.80 | 86.80 | 83.40 | 83.40 | 1 |
| Feb 07, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
| Feb 06, 2024 | 81.77 | 81.77 | 81.77 | 83.40 | 83.40 | 2,690 |
| Feb 05, 2024 | 85.55 | 85.55 | 80.41 | 83.40 | 83.40 | 4,159 |
| Feb 02, 2024 | 86.80 | 86.80 | 85.44 | 83.40 | 83.40 | 3,911 |
| Feb 01, 2024 | 80.00 | 83.40 | 80.00 | 83.40 | 83.40 | 536,788 |
| Jan 31, 2024 | 85.00 | 85.44 | 85.00 | 83.40 | 83.40 | 3,317 |
| Jan 30, 2024 | 83.06 | 83.06 | 83.06 | 84.60 | 84.60 | 1,309 |
| Jan 29, 2024 | 85.00 | 85.00 | 80.41 | 83.40 | 83.40 | 2,357 |
| Jan 26, 2024 | 83.00 | 83.40 | 81.87 | 83.40 | 83.40 | 21,019 |
| Jan 25, 2024 | 86.00 | 86.00 | 81.87 | 83.40 | 83.40 | 40,719 |
| Jan 24, 2024 | 80.00 | 83.00 | 80.00 | 80.00 | 80.00 | 12,923 |
| Jan 23, 2024 | 81.29 | 86.80 | 80.00 | 83.40 | 83.40 | 506 |
| Jan 22, 2024 | 80.00 | 83.00 | 80.00 | 80.00 | 80.00 | 1,467 |
| Jan 19, 2024 | 80.20 | 83.50 | 80.00 | 83.20 | 83.20 | 68,454 |
| Jan 18, 2024 | 80.60 | 83.60 | 80.00 | 80.00 | 80.00 | 85,736 |
| Jan 17, 2024 | 80.20 | 86.80 | 80.20 | 84.20 | 84.20 | 909 |
| Jan 16, 2024 | 86.00 | 86.00 | 79.00 | 79.00 | 79.00 | 23,821 |
| Jan 15, 2024 | 86.80 | 87.00 | 82.74 | 87.00 | 87.00 | 873 |
| Jan 12, 2024 | 86.80 | 86.80 | 82.00 | 82.00 | 82.00 | 6,823 |
| Jan 11, 2024 | 85.00 | 85.00 | 81.00 | 85.00 | 85.00 | 2,427 |
| Jan 10, 2024 | 81.00 | 83.60 | 80.93 | 83.60 | 83.60 | 75,492 |
| Jan 09, 2024 | 87.00 | 86.40 | 81.00 | 83.60 | 83.60 | 2,688 |
| Jan 08, 2024 | 85.00 | 85.00 | 80.00 | 84.00 | 84.00 | 39,825 |
| Jan 05, 2024 | 85.00 | 85.00 | 79.00 | 80.00 | 80.00 | 58,438 |
| Jan 04, 2024 | 84.00 | 84.00 | 79.52 | 79.80 | 79.80 | 4,140 |
| Jan 03, 2024 | 81.00 | 81.80 | 78.00 | 80.00 | 80.00 | 3,291,185 |
| Jan 02, 2024 | 80.00 | 82.00 | 78.79 | 80.00 | 80.00 | 76,119 |
| Dec 29, 2023 | 81.00 | 83.00 | 81.00 | 81.20 | 81.20 | 24,024 |
| Dec 28, 2023 | 80.50 | 83.00 | 80.50 | 80.50 | 80.50 | 5,930 |
| Dec 27, 2023 | 82.96 | 83.00 | 81.38 | 82.50 | 82.50 | 5,012 |
| Dec 22, 2023 | 85.00 | 85.00 | 84.59 | 82.50 | 82.50 | 192 |
| Dec 21, 2023 | 84.00 | 85.00 | 82.66 | 85.00 | 85.00 | 40,747 |
| Dec 20, 2023 | 85.00 | 85.28 | 75.00 | 83.00 | 83.00 | 150,248 |
| Dec 19, 2023 | 89.50 | 89.50 | 85.55 | 87.60 | 87.60 | 4,212 |
| Dec 18, 2023 | 86.51 | 88.56 | 86.51 | 87.60 | 87.60 | 5,868 |
| Dec 15, 2023 | 90.00 | 93.37 | 87.50 | 87.50 | 87.50 | 33,736 |
| Dec 14, 2023 | 91.22 | 91.22 | 86.94 | 88.10 | 88.10 | 143,146 |
| Dec 13, 2023 | 86.52 | 86.52 | 86.38 | 87.50 | 87.50 | 3,622 |
| Dec 12, 2023 | 85.20 | 90.00 | 85.20 | 87.50 | 87.50 | 25,838 |
| Dec 11, 2023 | 89.80 | 89.80 | 87.00 | 87.60 | 87.60 | 141,781 |
| Dec 08, 2023 | 86.44 | 86.44 | 86.44 | 87.40 | 87.40 | 25 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.