UK Markets open in 5 hrs 13 mins

Liberty Global plc (LBTYA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.96+0.09 (+0.39%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202223.0423.5122.8123.4023.401,078,700
23 May 202223.0623.3622.8123.2223.22659,800
20 May 202223.1823.3422.5322.9622.96879,400
19 May 202222.7623.3422.7222.8722.87818,000
18 May 202223.4023.6822.9022.9322.931,172,300
17 May 202223.3823.7723.1223.7123.712,236,400
16 May 202222.8723.4122.8723.0923.09951,200
13 May 202222.2723.0521.9323.0023.001,387,800
12 May 202221.7921.9821.4121.9421.941,520,700
11 May 202221.7122.8521.5121.9421.941,151,200
10 May 202221.9122.1421.5521.8821.881,452,300
09 May 202222.3422.5521.7021.8521.851,191,900
06 May 202223.1623.2922.4922.5922.591,000,800
05 May 202223.5623.6323.0623.3223.321,276,500
04 May 202223.2823.8223.0723.7723.771,230,100
03 May 202222.8723.5222.8723.2523.251,020,900
02 May 202222.7423.1322.4022.8422.841,636,200
29 Apr 202223.5123.7222.7222.7622.761,438,300
28 Apr 202223.7923.8622.9823.6223.621,657,500
27 Apr 202223.4823.6923.3023.4823.481,930,500
26 Apr 202223.7524.0623.3723.4223.421,662,800
25 Apr 202224.0524.1423.2623.9823.981,396,400
22 Apr 202224.2424.6324.0424.0824.081,414,200
21 Apr 202225.2225.2824.2324.3924.391,505,500
20 Apr 202225.5225.6024.8825.0625.06939,100
19 Apr 202224.9825.6724.9825.4925.491,019,600
18 Apr 202225.0925.4324.9525.0425.04756,800
14 Apr 202225.5325.6625.2125.2225.22582,300
13 Apr 202224.9825.4224.8025.3725.37680,600
12 Apr 202225.5025.6524.9224.9724.971,050,100
11 Apr 202225.3825.8325.2925.4525.45931,600
08 Apr 202225.0325.5624.7825.4625.46955,000
07 Apr 202225.0925.2124.7324.9524.951,420,300
06 Apr 202225.1025.2524.8924.9624.961,316,400
05 Apr 202225.7625.9525.2425.3525.35863,700
04 Apr 202225.9526.0825.6625.8725.87740,800
01 Apr 202225.6726.0325.5325.9525.951,113,100
31 Mar 202225.7626.0325.5025.5125.511,122,500
30 Mar 202226.2426.4625.4725.9125.911,051,500
29 Mar 202226.3026.4725.7426.4326.431,531,900
28 Mar 202225.8125.9625.6625.8825.88893,200
25 Mar 202225.8526.0325.6725.8825.881,050,200
24 Mar 202225.8426.1325.5425.8525.852,258,200
23 Mar 202225.3925.6225.0925.2525.251,223,200
22 Mar 202225.2825.7125.2525.5625.56731,200
21 Mar 202225.3725.4924.8725.1425.141,119,400
18 Mar 202225.0625.3424.9725.3125.311,830,900
17 Mar 202225.1525.4425.0225.3725.37597,300
16 Mar 202224.9025.4324.8425.3125.31934,800
15 Mar 202224.4024.9324.4024.7524.751,027,500
14 Mar 202224.2924.6924.2524.3624.36775,600
11 Mar 202224.2924.6124.1624.2224.22722,300
10 Mar 202224.3924.3923.9124.2124.211,046,800
09 Mar 202224.1424.5824.0124.5724.572,911,700
08 Mar 202223.4024.1323.0523.6723.673,784,400
07 Mar 202223.9424.0523.0023.2323.233,394,200
04 Mar 202224.8125.0123.8224.0024.002,086,300
03 Mar 202226.2426.2524.9225.1025.101,980,600
02 Mar 202225.2726.3525.2726.0726.071,264,500
01 Mar 202225.8725.9325.0025.1425.141,466,300
28 Feb 202225.7326.6225.5225.7825.781,690,100
25 Feb 202226.2426.4725.7126.1726.17740,800
24 Feb 202225.0726.0524.9026.0226.021,195,800
23 Feb 202226.0926.3325.8025.8325.83805,600
22 Feb 202226.3026.7025.8926.0526.051,022,300
18 Feb 202228.4828.4826.4726.5526.552,197,800
17 Feb 202228.1428.5328.0628.1428.141,403,500
16 Feb 202228.3429.0828.3428.9928.991,135,800
15 Feb 202227.9228.5327.7428.4728.47999,600
14 Feb 202227.8428.0927.4327.6827.68798,500
11 Feb 202228.3028.5627.7627.8827.88853,800
10 Feb 202228.5529.0728.2328.2728.27977,300
09 Feb 202228.4529.0628.4228.8628.86911,300
08 Feb 202228.5228.5228.0928.3428.34901,600
07 Feb 202227.6528.4327.5728.3028.30759,000
04 Feb 202227.6727.8927.3327.6627.66535,200
03 Feb 202227.3928.2427.3927.7327.73867,700
02 Feb 202227.6527.8727.4127.7627.76616,100
01 Feb 202226.7827.6226.7627.5327.53795,700
31 Jan 202226.3127.1326.1427.1227.121,357,900
28 Jan 202225.3526.2725.2126.2626.261,349,500
27 Jan 202225.8426.2325.2325.4425.441,418,700
26 Jan 202226.1926.3125.4925.7825.781,343,600
25 Jan 202226.1326.2325.4625.9125.911,081,800
24 Jan 202226.1126.5625.6726.4826.481,634,000
21 Jan 202227.0327.2626.3026.4626.461,127,900
20 Jan 202227.4727.9327.1927.2427.241,044,200
19 Jan 202227.6227.7727.2527.4427.441,114,400
18 Jan 202228.3928.8027.2227.5727.571,397,400
14 Jan 202227.9828.3827.5028.3028.301,037,200
13 Jan 202227.7628.3627.5228.0328.03595,400
12 Jan 202227.7127.9927.4227.6627.661,499,600
11 Jan 202227.2727.7527.1327.6327.631,204,000
10 Jan 202227.5827.6927.0527.2927.291,092,900
07 Jan 202227.4328.0127.4127.5427.541,175,600
06 Jan 202227.4027.7427.3227.4027.40646,900
05 Jan 202228.4228.5627.2427.2527.25741,000
04 Jan 202228.1828.6328.0528.3028.301,020,900
03 Jan 202227.8228.0227.7527.8927.89791,500
31 Dec 202127.9428.0227.6427.7427.74871,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...