UK Markets open in 6 hrs 31 mins

Liberty Global plc (LBTYA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.11-0.32 (-1.13%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202127.6328.1827.4128.0728.07798,800
24 Nov 202128.1528.6028.1328.2628.26849,700
23 Nov 202128.5028.9428.3728.4128.41937,000
22 Nov 202128.1628.7928.1328.5528.551,127,400
19 Nov 202128.0228.3227.8027.9127.91704,500
18 Nov 202128.4628.5227.9928.1128.11710,900
17 Nov 202128.6929.2728.3228.4328.43688,900
16 Nov 202129.1629.5628.8328.8428.84907,800
15 Nov 202128.8229.2428.6629.0629.06741,400
12 Nov 202128.5228.8228.4828.7428.741,086,400
11 Nov 202127.8028.5227.7528.4628.46620,300
10 Nov 202128.4928.8927.6927.7527.75755,700
09 Nov 202128.8529.2728.4728.5228.521,157,400
08 Nov 202128.4828.9828.3928.8728.871,498,600
05 Nov 202128.2628.7327.7528.4428.443,049,300
04 Nov 202128.1729.0927.4128.0828.082,959,100
03 Nov 202128.9729.5728.9729.3229.321,634,600
02 Nov 202129.5929.5928.9729.0929.091,199,900
01 Nov 202128.8529.5628.8029.3129.311,257,500
29 Oct 202128.5028.8828.4628.7428.74825,700
28 Oct 202128.7628.7828.1728.6428.64886,500
27 Oct 202129.3729.5928.5928.6428.64668,600
26 Oct 202129.7129.8429.3129.3129.311,258,600
25 Oct 202129.6829.8129.3029.6229.621,689,400
22 Oct 202129.6330.1029.4129.7029.70765,000
21 Oct 202129.6929.9529.4929.5329.53703,800
20 Oct 202129.6130.4229.6129.8429.841,291,200
19 Oct 202129.3829.8129.3829.7029.70996,600
18 Oct 202129.3029.3028.8729.2029.20946,900
15 Oct 202129.6529.8029.2829.3029.30986,900
14 Oct 202129.3329.5929.1929.4729.471,010,700
13 Oct 202129.4029.4028.7929.0729.07771,200
12 Oct 202129.3429.6829.0329.4129.411,625,200
11 Oct 202129.3029.9629.2629.3629.36491,900
08 Oct 202129.6029.9829.2329.2429.24851,700
07 Oct 202129.9330.0329.5129.5529.551,103,900
06 Oct 202129.6730.0029.1729.5729.571,046,800
05 Oct 202129.0530.1428.9029.9929.991,267,500
04 Oct 202128.9430.0128.9029.0729.072,116,900
01 Oct 202129.8830.0028.6828.9128.911,713,500
30 Sept 202130.0030.2229.4529.8029.802,536,300
29 Sept 202129.7430.2529.6329.8329.831,038,500
28 Sept 202130.1730.5829.6629.8029.801,722,500
27 Sept 202129.7530.5429.6830.1030.101,267,400
24 Sept 202129.5329.9329.4729.7129.711,606,600
23 Sept 202128.7529.7628.7529.6229.622,197,200
22 Sept 202128.2928.8527.9528.4928.491,997,000
21 Sept 202127.7527.9127.3927.7727.771,687,100
20 Sept 202128.4028.5327.3827.6727.672,505,600
17 Sept 202128.5028.8128.4128.7528.754,511,600
16 Sept 202128.6328.7828.2428.5228.521,688,900
15 Sept 202128.5128.7728.3828.6528.651,208,700
14 Sept 202128.7428.8628.4128.5128.511,404,400
13 Sept 202128.7328.9628.4628.7128.711,053,200
10 Sept 202129.0529.2628.5128.5828.581,015,100
09 Sept 202129.6229.6228.9729.0129.011,328,100
08 Sept 202129.5929.7029.1029.5129.513,847,500
07 Sept 202128.5729.5628.5029.4529.452,351,600
03 Sept 202129.0829.1128.6228.6628.66903,200
02 Sept 202128.5129.2128.4529.0929.09990,300
01 Sept 202128.8128.9828.2628.4828.481,221,800
31 Aug 202128.3928.8728.1628.7428.742,741,800
30 Aug 202128.4528.6628.2728.4528.45568,800
27 Aug 202128.3628.6028.2828.4128.41650,800
26 Aug 202128.0928.4227.9928.2428.24762,500
25 Aug 202127.8628.2427.7128.1228.12550,000
24 Aug 202127.8328.1727.7127.8127.81473,400
23 Aug 202127.3328.0127.2027.8727.87672,900
20 Aug 202126.9227.5726.8627.4127.411,499,900
19 Aug 202127.6327.8427.1627.2927.29927,600
18 Aug 202128.2328.4327.8827.9127.91791,700
17 Aug 202128.9328.9328.1428.3728.37872,000
16 Aug 202129.0929.4428.9429.0929.091,282,500
13 Aug 202128.8529.3028.8029.2629.261,024,000
12 Aug 202128.4828.7928.0628.7428.74830,200
11 Aug 202128.0028.5927.7728.5728.571,762,900
10 Aug 202127.8128.0827.7127.9127.91934,500
09 Aug 202127.9328.1627.8327.9927.991,507,100
06 Aug 202127.9228.2827.7427.9027.90917,500
05 Aug 202127.7128.3327.5527.7427.741,784,600
04 Aug 202128.2428.3427.4727.6627.662,228,000
03 Aug 202126.7927.5026.3427.4427.441,919,900
02 Aug 202126.8927.2426.3726.6926.691,338,000
30 Jul 202125.7427.3125.6826.8526.851,627,000
29 Jul 202126.4026.4525.7225.7425.741,387,000
28 Jul 202126.3626.6126.1326.3526.35855,700
27 Jul 202126.2926.3125.9126.3026.30919,200
26 Jul 202126.0126.3525.9126.3126.311,006,600
23 Jul 202126.2026.3725.7426.0526.051,078,400
22 Jul 202126.1726.2525.7526.0326.03862,500
21 Jul 202125.8026.5125.7126.2026.201,330,400
20 Jul 202125.2025.8225.1225.7325.731,779,800
19 Jul 202124.8425.2524.5225.2025.201,483,100
16 Jul 202125.5425.6425.0525.0825.08906,700
15 Jul 202125.4725.6725.3825.4525.451,329,800
14 Jul 202126.2626.5325.5425.6025.601,867,500
13 Jul 202126.3426.5026.1526.3026.30990,600
12 Jul 202126.4926.6126.3326.4726.47842,400
09 Jul 202125.7326.5425.7326.4926.491,049,100
08 Jul 202125.4125.8925.3225.6525.651,600,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...