UK Markets open in 3 hrs 23 mins

Liberty Global plc (LBTYA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.59-0.21 (-1.33%)
At close: 04:00PM EDT
16.10 +0.51 (+3.27%)
After hours: 06:47PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202215.8016.0215.5815.5915.592,320,500
29 Sept 202215.8815.9915.6415.8015.803,306,800
28 Sept 202215.8116.4315.8116.2516.254,566,400
27 Sept 202216.0716.2215.7615.8215.822,917,600
26 Sept 202216.4616.6915.8615.9815.982,620,500
23 Sept 202216.7316.7816.2816.5116.514,310,500
22 Sept 202217.0517.1816.8616.9416.942,535,600
21 Sept 202217.7517.7516.9917.0717.072,771,400
20 Sept 202218.0618.2017.4917.5817.581,913,700
19 Sept 202218.0018.3717.8818.3718.371,434,900
16 Sept 202218.2218.4618.1218.1218.123,361,600
15 Sept 202218.7919.0518.5018.5518.55880,900
14 Sept 202219.0219.0818.6118.8218.821,621,200
13 Sept 202219.3019.5818.9919.0219.021,739,100
12 Sept 202219.8220.0719.6219.8119.81988,100
09 Sept 202219.0419.6419.0419.5919.591,145,100
08 Sept 202219.1819.4118.9619.0219.021,558,500
07 Sept 202219.0019.5318.8219.4119.412,040,300
06 Sept 202220.0420.1219.0819.0919.092,630,900
02 Sept 202219.9920.3919.8619.9619.961,486,500
01 Sept 202220.0420.0819.5219.8619.861,670,500
31 Aug 202220.7120.7320.1720.2020.202,298,300
30 Aug 202220.2820.5720.0920.4920.491,308,500
29 Aug 202220.0320.3319.8920.2020.20920,600
26 Aug 202220.8620.9320.1320.1320.13643,400
25 Aug 202220.6420.8720.4620.8620.86646,200
24 Aug 202220.4120.6620.3120.5120.51957,900
23 Aug 202220.4520.6920.4220.4520.45944,100
22 Aug 202220.6920.7420.4420.4720.47837,900
19 Aug 202221.0221.1820.8720.9520.95852,300
18 Aug 202221.3321.3720.9921.3021.301,020,100
17 Aug 202221.8021.9221.1621.3121.311,317,200
16 Aug 202221.9822.2721.9222.0922.091,126,000
15 Aug 202221.9522.0721.6821.9121.91844,900
12 Aug 202221.8922.0421.7922.0322.03784,900
11 Aug 202221.7521.8521.6221.7921.791,070,500
10 Aug 202221.5421.8121.4221.6221.62990,800
09 Aug 202221.5721.5721.0621.2021.20998,300
08 Aug 202221.6021.9721.4921.5421.54749,800
05 Aug 202221.5121.7521.3721.5521.55784,500
04 Aug 202221.5421.7521.4021.6121.611,000,900
03 Aug 202221.6821.8121.5121.5921.59613,300
02 Aug 202221.9822.2721.5921.6421.641,324,700
01 Aug 202221.6822.3821.6322.0422.042,823,500
29 Jul 202221.0522.0320.9721.7621.762,379,800
28 Jul 202221.2321.3220.6120.8820.881,670,500
27 Jul 202221.0921.5321.0821.4421.441,294,800
26 Jul 202221.2421.3820.8620.9220.92949,900
25 Jul 202221.8421.9721.2621.4021.40785,600
22 Jul 202221.5621.7921.4021.7721.771,573,800
21 Jul 202221.2721.5821.1021.5021.501,145,600
20 Jul 202221.1421.5521.0021.4921.491,156,400
19 Jul 202221.2821.5121.0521.1221.121,191,000
18 Jul 202220.9921.3320.9121.0721.071,259,300
15 Jul 202220.7421.0420.6020.8020.801,214,200
14 Jul 202220.3720.5720.2120.5020.50831,900
13 Jul 202220.5020.8420.3920.7420.741,179,600
12 Jul 202220.2921.0220.1820.6920.691,373,900
11 Jul 202220.9421.0820.3420.3720.371,047,500
08 Jul 202221.0021.2720.8421.1521.151,159,200
07 Jul 202221.0221.1820.8921.0221.02711,600
06 Jul 202221.2421.4220.6720.9420.941,233,700
05 Jul 202220.9321.4320.7621.2921.291,240,800
01 Jul 202221.0421.6221.0021.5421.541,267,300
30 Jun 202221.8921.9020.9921.0521.051,608,100
29 Jun 202221.9522.4121.8422.2822.281,135,300
28 Jun 202222.6522.8222.0222.0522.051,017,900
27 Jun 202222.1522.5821.9322.4322.431,431,500
24 Jun 202222.0722.4021.8522.0822.081,068,300
23 Jun 202222.1422.3421.7221.9021.90925,800
22 Jun 202221.5622.2021.5122.0222.02950,600
21 Jun 202221.6722.2021.6721.8821.881,440,400
17 Jun 202221.1421.5520.8721.4221.421,846,800
16 Jun 202221.6021.9220.9421.1121.111,605,300
15 Jun 202221.5722.4121.4622.0422.041,358,500
14 Jun 202221.2721.6821.2121.4521.451,132,900
13 Jun 202221.9322.0021.1821.2721.271,320,100
10 Jun 202222.6422.8622.4322.4322.43827,800
09 Jun 202223.6123.7423.0423.0523.05518,000
08 Jun 202224.0224.2023.6623.7323.73563,000
07 Jun 202224.5824.5823.6424.2524.251,055,300
06 Jun 202224.2524.4323.9424.0724.07797,300
03 Jun 202224.0224.3123.8724.1424.14593,600
02 Jun 202224.1824.3723.8524.2524.25753,400
01 Jun 202224.5624.6923.8124.0424.041,226,200
31 May 202224.9425.0024.2624.3224.321,963,300
27 May 202224.5825.1324.5825.0225.02969,600
26 May 202224.4524.8424.3924.6324.63797,300
25 May 202223.9324.5623.4024.4324.431,567,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...