LBG Media plc (LBG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:23AM BST. Market open.
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 16, 2024 | 137.70 | 138.70 | 134.00 | 138.70 | 138.70 | 34,622 |
| Sept 13, 2024 | 136.00 | 139.00 | 131.70 | 135.50 | 135.50 | 69,800 |
| Sept 12, 2024 | 135.00 | 137.00 | 134.00 | 134.00 | 134.00 | 31,786 |
| Sept 11, 2024 | 135.00 | 136.00 | 132.00 | 134.50 | 134.50 | 64,654 |
| Sept 10, 2024 | 135.00 | 137.00 | 132.00 | 132.00 | 132.00 | 16,354 |
| Sept 09, 2024 | 135.00 | 136.00 | 133.20 | 134.50 | 134.50 | 61,702 |
| Sept 06, 2024 | 135.00 | 135.60 | 133.00 | 134.00 | 134.00 | 49,453 |
| Sept 05, 2024 | 130.00 | 135.33 | 126.55 | 133.50 | 133.50 | 123,589 |
| Sept 04, 2024 | 127.00 | 130.00 | 125.40 | 127.50 | 127.50 | 19,268 |
| Sept 03, 2024 | 128.00 | 131.00 | 125.40 | 130.00 | 130.00 | 37,393 |
| Sept 02, 2024 | 130.00 | 130.00 | 125.00 | 127.50 | 127.50 | 6,984 |
| Aug 30, 2024 | 127.00 | 129.50 | 126.00 | 127.50 | 127.50 | 109,049 |
| Aug 29, 2024 | 129.70 | 129.70 | 125.50 | 127.50 | 127.50 | 11,070 |
| Aug 28, 2024 | 130.00 | 130.40 | 125.50 | 126.00 | 126.00 | 31,141 |
| Aug 27, 2024 | 127.00 | 131.00 | 125.60 | 128.50 | 128.50 | 31,867 |
| Aug 23, 2024 | 131.00 | 131.00 | 125.00 | 128.00 | 128.00 | 117,423 |
| Aug 22, 2024 | 126.00 | 131.00 | 126.00 | 126.00 | 126.00 | 3,777 |
| Aug 21, 2024 | 126.00 | 131.00 | 126.00 | 126.00 | 126.00 | 3,573 |
| Aug 20, 2024 | 129.80 | 129.80 | 125.00 | 127.50 | 127.50 | 17,223 |
| Aug 19, 2024 | 128.00 | 131.00 | 125.48 | 128.00 | 128.00 | 15,117 |
| Aug 16, 2024 | 131.00 | 131.00 | 125.60 | 128.00 | 128.00 | 13,545 |
| Aug 15, 2024 | 131.00 | 131.00 | 125.60 | 131.00 | 131.00 | 12,684 |
| Aug 14, 2024 | 132.00 | 133.00 | 125.80 | 127.50 | 127.50 | 66,421 |
| Aug 13, 2024 | 132.00 | 132.00 | 129.51 | 132.00 | 132.00 | 50,087 |
| Aug 12, 2024 | 128.00 | 133.00 | 128.00 | 132.00 | 132.00 | 74,494 |
| Aug 09, 2024 | 129.00 | 132.20 | 124.50 | 127.50 | 127.50 | 40,470 |
| Aug 08, 2024 | 127.00 | 129.70 | 124.00 | 127.00 | 127.00 | 34,293 |
| Aug 07, 2024 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | 103,307 |
| Aug 06, 2024 | 129.00 | 131.00 | 123.20 | 128.00 | 128.00 | 43,358 |
| Aug 05, 2024 | 125.00 | 128.50 | 114.22 | 123.50 | 123.50 | 311,151 |
| Aug 02, 2024 | 126.00 | 128.70 | 125.00 | 125.00 | 125.00 | 6,031 |
| Aug 01, 2024 | 128.00 | 130.72 | 125.00 | 127.00 | 127.00 | 535,447 |
| Jul 31, 2024 | 128.00 | 131.00 | 128.00 | 128.00 | 128.00 | 10,134 |
| Jul 30, 2024 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 77,001 |
| Jul 29, 2024 | 125.00 | 135.00 | 124.78 | 131.00 | 131.00 | 305,374 |
| Jul 26, 2024 | 120.00 | 125.00 | 118.00 | 124.50 | 124.50 | 263,326 |
| Jul 25, 2024 | 117.00 | 120.00 | 116.18 | 119.00 | 119.00 | 78,335 |
| Jul 24, 2024 | 111.00 | 127.95 | 110.06 | 118.50 | 118.50 | 250,233 |
| Jul 23, 2024 | 108.00 | 110.00 | 103.50 | 110.00 | 110.00 | 76,944 |
| Jul 22, 2024 | 106.00 | 107.94 | 102.00 | 102.00 | 102.00 | 27,214 |
| Jul 19, 2024 | 106.00 | 114.00 | 106.00 | 106.00 | 106.00 | 37 |
| Jul 18, 2024 | 106.00 | 112.93 | 106.00 | 106.00 | 106.00 | 219 |
| Jul 17, 2024 | 106.00 | 112.93 | 106.00 | 106.00 | 106.00 | 1,796 |
| Jul 16, 2024 | 106.00 | 113.00 | 106.00 | 106.00 | 106.00 | 343 |
| Jul 15, 2024 | 106.00 | 112.93 | 106.00 | 106.00 | 106.00 | 7,331 |
| Jul 12, 2024 | 106.48 | 112.93 | 106.42 | 109.50 | 109.50 | 6,756 |
| Jul 11, 2024 | 106.00 | 109.50 | 106.00 | 106.00 | 106.00 | 20,791 |
| Jul 10, 2024 | 107.12 | 107.12 | 106.99 | 106.50 | 106.50 | 3,436 |
| Jul 09, 2024 | 113.00 | 113.00 | 106.42 | 109.50 | 109.50 | 13,153 |
| Jul 08, 2024 | 110.00 | 112.93 | 106.42 | 110.00 | 110.00 | 12,077 |
| Jul 05, 2024 | 106.00 | 109.50 | 106.00 | 106.00 | 106.00 | 19,064 |
| Jul 04, 2024 | 107.00 | 107.99 | 107.00 | 107.00 | 107.00 | 952 |
| Jul 03, 2024 | 107.00 | 112.93 | 106.42 | 107.00 | 107.00 | 3,682 |
| Jul 02, 2024 | 108.00 | 109.50 | 106.00 | 106.00 | 106.00 | 11,693 |
| Jul 01, 2024 | 106.00 | 109.50 | 106.00 | 106.00 | 106.00 | 8,571 |
| Jun 28, 2024 | 107.00 | 112.94 | 106.00 | 106.00 | 106.00 | 74,989 |
| Jun 27, 2024 | 107.00 | 112.94 | 106.00 | 106.00 | 106.00 | 15,085 |
| Jun 26, 2024 | 107.00 | 109.97 | 107.00 | 107.00 | 107.00 | 40,106 |
| Jun 25, 2024 | 108.00 | 108.97 | 106.75 | 107.00 | 107.00 | 666 |
| Jun 24, 2024 | 110.00 | 110.96 | 106.00 | 106.00 | 106.00 | 12,620 |
| Jun 21, 2024 | 107.00 | 110.96 | 107.00 | 107.00 | 107.00 | 3,839 |
| Jun 20, 2024 | 106.00 | 110.96 | 106.00 | 106.00 | 106.00 | 4,128 |
| Jun 19, 2024 | 108.00 | 110.96 | 107.24 | 109.00 | 109.00 | 2,797 |
| Jun 18, 2024 | 107.30 | 111.95 | 107.30 | 109.50 | 109.50 | 122 |
| Jun 17, 2024 | 110.00 | 111.96 | 107.25 | 108.00 | 108.00 | 33,357 |
| Jun 14, 2024 | 110.00 | 115.50 | 105.00 | 110.00 | 110.00 | 992,259 |
| Jun 13, 2024 | 114.00 | 116.95 | 112.78 | 114.00 | 114.00 | 3,378 |
| Jun 12, 2024 | 114.00 | 115.00 | 112.78 | 114.00 | 114.00 | 17,862 |
| Jun 11, 2024 | 115.00 | 119.00 | 113.12 | 114.00 | 114.00 | 51,875 |
| Jun 10, 2024 | 112.00 | 115.00 | 111.06 | 114.00 | 114.00 | 13,184 |
| Jun 07, 2024 | 112.00 | 112.00 | 109.00 | 112.00 | 112.00 | 609,856 |
| Jun 06, 2024 | 112.00 | 112.00 | 109.04 | 111.00 | 111.00 | 25,812 |
| Jun 05, 2024 | 109.00 | 110.00 | 105.30 | 108.00 | 108.00 | 17,687 |
| Jun 04, 2024 | 113.00 | 113.00 | 107.56 | 109.00 | 109.00 | 23,754 |
| Jun 03, 2024 | 112.00 | 112.00 | 108.24 | 111.00 | 111.00 | 61,128 |
| May 31, 2024 | 110.00 | 113.94 | 108.00 | 110.00 | 110.00 | 211,381 |
| May 30, 2024 | 102.00 | 107.00 | 100.00 | 106.00 | 106.00 | 112,433 |
| May 29, 2024 | 99.00 | 100.00 | 98.12 | 99.00 | 99.00 | 26,642 |
| May 28, 2024 | 103.00 | 103.64 | 98.18 | 99.00 | 99.00 | 28,281 |
| May 24, 2024 | 99.00 | 105.00 | 94.77 | 104.00 | 104.00 | 62,029 |
| May 23, 2024 | 97.00 | 99.00 | 95.88 | 97.25 | 97.25 | 20,014 |
| May 22, 2024 | 97.00 | 99.00 | 94.55 | 97.00 | 97.00 | 22,767 |
| May 21, 2024 | 95.00 | 96.50 | 94.00 | 94.00 | 94.00 | 10,090 |
| May 20, 2024 | 93.00 | 95.00 | 90.50 | 93.25 | 93.25 | 3,087 |
| May 17, 2024 | 90.00 | 92.00 | 84.24 | 92.00 | 92.00 | 56,180 |
| May 16, 2024 | 85.05 | 88.00 | 83.30 | 85.50 | 85.50 | 8,941 |
| May 15, 2024 | 85.00 | 86.69 | 82.65 | 86.25 | 86.25 | 19,170 |
| May 14, 2024 | 78.50 | 85.00 | 76.60 | 84.00 | 84.00 | 1,276,148 |
| May 13, 2024 | 73.50 | 78.50 | 73.50 | 75.00 | 75.00 | 46 |
| May 10, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 15 |
| May 09, 2024 | 76.00 | 78.50 | 75.68 | 76.00 | 76.00 | 844 |
| May 08, 2024 | 75.50 | 78.50 | 75.00 | 75.00 | 75.00 | 2,296 |
| May 07, 2024 | 75.50 | 78.50 | 75.00 | 75.00 | 75.00 | 1,677 |
| May 03, 2024 | 76.00 | 78.50 | 76.00 | 76.00 | 76.00 | 458 |
| May 02, 2024 | 78.50 | 78.50 | 78.50 | 77.25 | 77.25 | 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 |
| *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.