LBG Media plc (LBG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:35AM GMT. Market open.
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 20, 2023 | 87.44 | 87.49 | 85.01 | 87.12 | 87.12 | 37,310 |
| Mar 17, 2023 | 87.01 | 87.13 | 83.06 | 84.00 | 84.00 | 47,862 |
| Mar 16, 2023 | 92.09 | 92.09 | 87.31 | 90.00 | 90.00 | 4,438 |
| Mar 15, 2023 | 90.01 | 94.96 | 88.00 | 89.00 | 89.00 | 46,031 |
| Mar 14, 2023 | 95.01 | 95.01 | 90.57 | 92.74 | 92.74 | 543,593 |
| Mar 13, 2023 | 95.00 | 96.36 | 90.55 | 92.25 | 92.25 | 60,385 |
| Mar 10, 2023 | 104.14 | 105.14 | 96.00 | 98.00 | 98.00 | 128,624 |
| Mar 09, 2023 | 111.98 | 111.98 | 105.02 | 105.16 | 105.16 | 64,500 |
| Mar 08, 2023 | 107.42 | 108.76 | 107.27 | 109.49 | 109.49 | 7,198 |
| Mar 07, 2023 | 107.81 | 111.93 | 107.81 | 109.49 | 109.49 | 25,353 |
| Mar 06, 2023 | 107.50 | 108.75 | 107.50 | 109.50 | 109.50 | 1,033 |
| Mar 03, 2023 | 108.92 | 112.38 | 107.29 | 109.75 | 109.75 | 6,450 |
| Mar 02, 2023 | 108.24 | 111.93 | 107.15 | 108.50 | 108.50 | 23,284 |
| Mar 01, 2023 | 110.02 | 113.89 | 110.00 | 111.00 | 111.00 | 38,351 |
| Feb 28, 2023 | 114.00 | 114.00 | 110.25 | 112.50 | 112.50 | 40,194 |
| Feb 27, 2023 | 112.89 | 115.00 | 110.27 | 112.51 | 112.51 | 46,958 |
| Feb 24, 2023 | 110.07 | 112.89 | 110.07 | 112.51 | 112.51 | 534 |
| Feb 23, 2023 | 114.00 | 114.00 | 110.06 | 112.01 | 112.01 | 30,702 |
| Feb 22, 2023 | 114.00 | 114.00 | 110.06 | 112.01 | 112.01 | 19,339 |
| Feb 21, 2023 | 110.02 | 112.26 | 110.02 | 112.01 | 112.01 | 5,210 |
| Feb 20, 2023 | 115.00 | 115.00 | 110.07 | 112.01 | 112.01 | 9,248 |
| Feb 17, 2023 | 110.07 | 114.90 | 110.07 | 112.50 | 112.50 | 21,680 |
| Feb 16, 2023 | 115.00 | 115.00 | 112.05 | 113.50 | 113.50 | 34,723 |
| Feb 15, 2023 | 114.00 | 115.64 | 110.38 | 113.00 | 113.00 | 11,017 |
| Feb 14, 2023 | 116.00 | 116.00 | 110.04 | 113.00 | 113.00 | 23,559 |
| Feb 13, 2023 | 116.00 | 116.00 | 110.38 | 113.00 | 113.00 | 2,375 |
| Feb 10, 2023 | 115.00 | 115.00 | 113.00 | 112.50 | 112.50 | 17,633 |
| Feb 09, 2023 | 115.00 | 115.00 | 112.26 | 112.56 | 112.56 | 48,521 |
| Feb 08, 2023 | 110.44 | 115.25 | 110.00 | 113.50 | 113.50 | 12,293 |
| Feb 07, 2023 | 110.00 | 115.00 | 110.00 | 113.00 | 113.00 | 13,020 |
| Feb 06, 2023 | 115.00 | 115.25 | 110.38 | 113.00 | 113.00 | 25,143 |
| Feb 03, 2023 | 115.00 | 115.00 | 112.00 | 115.00 | 115.00 | 416,505 |
| Feb 02, 2023 | 114.90 | 115.00 | 110.44 | 113.50 | 113.50 | 29,340 |
| Feb 01, 2023 | 116.00 | 116.00 | 110.44 | 114.51 | 114.51 | 18,539 |
| Jan 31, 2023 | 116.50 | 116.50 | 114.48 | 114.00 | 114.00 | 10,476 |
| Jan 30, 2023 | 117.00 | 117.00 | 114.95 | 112.51 | 112.51 | 48,197 |
| Jan 27, 2023 | 115.26 | 116.58 | 115.00 | 113.50 | 113.50 | 10,007 |
| Jan 26, 2023 | 116.50 | 116.50 | 115.21 | 113.50 | 113.50 | 4,177 |
| Jan 25, 2023 | 116.50 | 116.76 | 115.00 | 115.00 | 115.00 | 9,865 |
| Jan 24, 2023 | 120.00 | 120.00 | 112.65 | 114.50 | 114.50 | 5,872 |
| Jan 23, 2023 | 116.50 | 116.93 | 113.44 | 116.51 | 116.51 | 11,868 |
| Jan 20, 2023 | 117.00 | 117.00 | 113.00 | 113.50 | 113.50 | 7,744 |
| Jan 19, 2023 | 116.20 | 118.00 | 112.39 | 113.50 | 113.50 | 23,010 |
| Jan 18, 2023 | 118.40 | 118.40 | 115.50 | 118.00 | 118.00 | 38,453 |
| Jan 17, 2023 | 116.00 | 119.45 | 115.65 | 116.00 | 116.00 | 32,949 |
| Jan 16, 2023 | 118.00 | 120.18 | 115.30 | 117.50 | 117.50 | 181,208 |
| Jan 13, 2023 | 110.00 | 116.70 | 110.00 | 113.50 | 113.50 | 71,294 |
| Jan 12, 2023 | 110.00 | 115.00 | 102.10 | 110.00 | 110.00 | 190,492 |
| Jan 11, 2023 | 101.00 | 108.00 | 101.00 | 108.00 | 108.00 | 1,159 |
| Jan 10, 2023 | 102.10 | 102.10 | 102.10 | 104.00 | 104.00 | 844 |
| Jan 09, 2023 | 108.00 | 110.00 | 100.00 | 110.00 | 110.00 | 9,752 |
| Jan 06, 2023 | 107.52 | 107.52 | 102.10 | 104.00 | 104.00 | 543 |
| Jan 05, 2023 | 107.00 | 114.10 | 100.56 | 104.00 | 104.00 | 39,454 |
| Jan 04, 2023 | 115.00 | 127.00 | 107.00 | 110.00 | 110.00 | 56,675 |
| Jan 03, 2023 | 127.52 | 127.52 | 120.30 | 124.00 | 124.00 | 5,256 |
| Dec 30, 2022 | 123.00 | 123.00 | 120.31 | 121.50 | 121.50 | 10,579 |
| Dec 29, 2022 | 123.00 | 123.00 | 120.00 | 121.50 | 121.50 | 15,626 |
| Dec 28, 2022 | 115.00 | 129.52 | 105.60 | 121.50 | 121.50 | 59,904 |
| Dec 23, 2022 | 100.00 | 113.90 | 100.00 | 110.00 | 110.00 | 30,634 |
| Dec 22, 2022 | 92.00 | 100.70 | 91.79 | 98.00 | 98.00 | 204,464 |
| Dec 21, 2022 | 87.00 | 92.00 | 84.78 | 88.50 | 88.50 | 8,378 |
| Dec 20, 2022 | 82.00 | 87.00 | 78.52 | 84.50 | 84.50 | 44,264 |
| Dec 19, 2022 | 73.00 | 81.85 | 71.64 | 79.50 | 79.50 | 92,104 |
| Dec 16, 2022 | 70.64 | 70.64 | 66.50 | 68.00 | 68.00 | 210 |
| Dec 15, 2022 | 69.70 | 70.64 | 66.50 | 68.51 | 68.51 | 211,986 |
| Dec 14, 2022 | 66.50 | 66.50 | 66.50 | 67.50 | 67.50 | 1,635 |
| Dec 13, 2022 | 66.36 | 69.70 | 66.36 | 67.50 | 67.50 | 772 |
| Dec 12, 2022 | 69.00 | 69.00 | 66.00 | 66.90 | 66.90 | 4,240 |
| Dec 09, 2022 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | 7,944 |
| Dec 08, 2022 | 65.01 | 70.64 | 65.01 | 67.00 | 67.00 | 494 |
| Dec 07, 2022 | 68.00 | 68.00 | 65.18 | 68.25 | 68.25 | 8,375 |
| Dec 06, 2022 | 68.99 | 71.57 | 65.92 | 69.00 | 69.00 | 28,439 |
| Dec 05, 2022 | 69.91 | 69.91 | 67.65 | 69.50 | 69.50 | 3,246 |
| Dec 02, 2022 | 70.00 | 71.00 | 66.65 | 69.00 | 69.00 | 17,614 |
| Dec 01, 2022 | 64.00 | 70.00 | 58.27 | 68.50 | 68.50 | 26,550 |
| Nov 30, 2022 | 58.00 | 63.59 | 55.36 | 60.55 | 60.55 | 17,133 |
| Nov 29, 2022 | 55.22 | 57.79 | 55.22 | 56.50 | 56.50 | 65 |
| Nov 28, 2022 | 57.82 | 57.82 | 55.19 | 56.50 | 56.50 | 2,230 |
| Nov 25, 2022 | 55.99 | 58.00 | 55.71 | 59.00 | 59.00 | 36,394 |
| Nov 24, 2022 | 56.99 | 59.63 | 52.00 | 52.00 | 52.00 | 19,655 |
| Nov 23, 2022 | 54.36 | 54.36 | 54.36 | 57.00 | 57.00 | 4,395 |
| Nov 22, 2022 | 54.18 | 59.63 | 54.18 | 57.00 | 57.00 | 2,533 |
| Nov 21, 2022 | 59.63 | 59.80 | 54.36 | 57.00 | 57.00 | 1,180 |
| Nov 18, 2022 | 58.31 | 59.63 | 54.24 | 57.00 | 57.00 | 43,638 |
| Nov 17, 2022 | 58.01 | 64.00 | 57.20 | 58.35 | 58.35 | 20,616 |
| Nov 16, 2022 | 59.45 | 59.45 | 59.45 | 61.65 | 61.65 | 69 |
| Nov 15, 2022 | 59.56 | 64.00 | 59.56 | 61.75 | 61.75 | 13,073 |
| Nov 14, 2022 | 62.90 | 62.90 | 59.65 | 61.55 | 61.55 | 28 |
| Nov 11, 2022 | 63.70 | 63.70 | 59.36 | 61.50 | 61.50 | 72 |
| Nov 10, 2022 | 62.00 | 63.76 | 60.00 | 62.00 | 62.00 | 47,322 |
| Nov 09, 2022 | 55.99 | 62.75 | 55.99 | 59.50 | 59.50 | 129,688 |
| Nov 08, 2022 | 53.00 | 54.70 | 51.00 | 52.50 | 52.50 | 2,253,372 |
| Nov 07, 2022 | 55.00 | 55.00 | 55.00 | 54.00 | 54.00 | 20 |
| Nov 04, 2022 | 54.79 | 54.79 | 54.79 | 54.00 | 54.00 | 143 |
| Nov 03, 2022 | 53.00 | 54.00 | 53.00 | 53.92 | 53.92 | 19,301 |
| Nov 02, 2022 | 57.00 | 57.90 | 53.00 | 53.79 | 53.79 | 14,233 |
| Nov 01, 2022 | 60.89 | 60.89 | 60.89 | 59.49 | 59.49 | 3 |
| Oct 31, 2022 | 59.01 | 61.75 | 58.05 | 58.99 | 58.99 | 2,755 |
| Oct 28, 2022 | 60.99 | 62.15 | 58.05 | 59.99 | 59.99 | 22,742 |
| Oct 27, 2022 | 58.05 | 60.99 | 58.05 | 60.00 | 60.00 | 10 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
