Singapore markets open in 4 hours 59 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,394.14 +275.07 (+0.45%) CMC Crypto 200
1,268.72 -43.91 (-3.35%)
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:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 05 Feb 2024 | 85.55 | 85.55 | 80.41 | 83.40 | 83.40 | 4,159 |
| 02 Feb 2024 | 86.80 | 86.80 | 85.44 | 83.40 | 83.40 | 3,911 |
| 01 Feb 2024 | 80.00 | 83.40 | 80.00 | 83.40 | 83.40 | 536,788 |
| 31 Jan 2024 | 85.00 | 85.44 | 85.00 | 83.40 | 83.40 | 3,317 |
| 30 Jan 2024 | 83.06 | 83.06 | 83.06 | 84.60 | 84.60 | 1,309 |
| 29 Jan 2024 | 85.00 | 85.00 | 80.41 | 83.40 | 83.40 | 2,357 |
| 26 Jan 2024 | 83.00 | 83.40 | 81.87 | 83.40 | 83.40 | 21,019 |
| 25 Jan 2024 | 86.00 | 86.00 | 81.87 | 83.40 | 83.40 | 40,719 |
| 24 Jan 2024 | 80.00 | 83.00 | 80.00 | 80.00 | 80.00 | 12,923 |
| 23 Jan 2024 | 81.29 | 86.80 | 80.00 | 83.40 | 83.40 | 506 |
| 22 Jan 2024 | 80.00 | 83.00 | 80.00 | 80.00 | 80.00 | 1,467 |
| 19 Jan 2024 | 80.20 | 83.50 | 80.00 | 83.20 | 83.20 | 68,454 |
| 18 Jan 2024 | 80.60 | 83.60 | 80.00 | 80.00 | 80.00 | 85,736 |
| 17 Jan 2024 | 80.20 | 86.80 | 80.20 | 84.20 | 84.20 | 909 |
| 16 Jan 2024 | 86.00 | 86.00 | 79.00 | 79.00 | 79.00 | 23,821 |
| 15 Jan 2024 | 86.80 | 87.00 | 82.74 | 87.00 | 87.00 | 873 |
| 12 Jan 2024 | 86.80 | 86.80 | 82.00 | 82.00 | 82.00 | 6,823 |
| 11 Jan 2024 | 85.00 | 85.00 | 81.00 | 85.00 | 85.00 | 2,427 |
| 10 Jan 2024 | 81.00 | 83.60 | 80.93 | 83.60 | 83.60 | 75,492 |
| 09 Jan 2024 | 87.00 | 86.40 | 81.00 | 83.60 | 83.60 | 2,688 |
| 08 Jan 2024 | 85.00 | 85.00 | 80.00 | 84.00 | 84.00 | 39,825 |
| 05 Jan 2024 | 85.00 | 85.00 | 79.00 | 80.00 | 80.00 | 58,438 |
| 04 Jan 2024 | 84.00 | 84.00 | 79.52 | 79.80 | 79.80 | 4,140 |
| 03 Jan 2024 | 81.00 | 81.80 | 78.00 | 80.00 | 80.00 | 3,291,185 |
| 02 Jan 2024 | 80.00 | 82.00 | 78.79 | 80.00 | 80.00 | 76,119 |
| 29 Dec 2023 | 81.00 | 83.00 | 81.00 | 81.20 | 81.20 | 24,024 |
| 28 Dec 2023 | 80.50 | 83.00 | 80.50 | 80.50 | 80.50 | 5,930 |
| 27 Dec 2023 | 82.96 | 83.00 | 81.38 | 82.50 | 82.50 | 5,012 |
| 22 Dec 2023 | 85.00 | 85.00 | 84.59 | 82.50 | 82.50 | 192 |
| 21 Dec 2023 | 84.00 | 85.00 | 82.66 | 85.00 | 85.00 | 40,747 |
| 20 Dec 2023 | 85.00 | 85.28 | 75.00 | 83.00 | 83.00 | 150,248 |
| 19 Dec 2023 | 89.50 | 89.50 | 85.55 | 87.60 | 87.60 | 4,212 |
| 18 Dec 2023 | 86.51 | 88.56 | 86.51 | 87.60 | 87.60 | 5,868 |
| 15 Dec 2023 | 90.00 | 93.37 | 87.50 | 87.50 | 87.50 | 33,736 |
| *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.