Liberty Global plc - 0XHR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 22, 2023	15.7	15.91	15.91	15.91	15.7	6,200
November 21, 2023	16.17	15.7	15.7	16.17	15.63	9,918
November 20, 2023	16.21	16.45	16.45	16.45	16.13	11,258
November 17, 2023	16.22	16.2	16.2	16.22	16.2	260
November 16, 2023	16.3	16.11	16.11	16.3	16.1	675
November 15, 2023	16.16	16.33	16.33	16.33	15.94	933
November 14, 2023	16.04	16.07	16.07	16.22	15.71	3,846
November 13, 2023	15.76	15.42	15.42	15.81	15.42	270
November 10, 2023	15.79	15.67	15.67	15.79	15.67	1,018
November 09, 2023	15.98	16.09	16.09	16.09	15.98	575
November 08, 2023	15.76	15.83	15.83	15.83	15.73	5,172
November 07, 2023	16.17	15.9	15.9	16.17	15.81	9,584
November 06, 2023	16.23	16.32	16.32	16.43	16.21	20,951
November 03, 2023	15.99	16.38	16.38	16.38	15.97	9,142
November 02, 2023	15.56	15.51	15.51	15.84	15.51	10,951
November 01, 2023	15.43	15.24	15.24	15.46	15.08	1,196
October 31, 2023	15.38	15.59	15.59	15.64	15.38	856
October 30, 2023	15.5	15.4	15.4	15.5	15.39	284
October 27, 2023	15.16	15.13	15.13	15.19	15.08	2,779
October 26, 2023	15.45	15.32	15.32	15.45	15.24	979
October 25, 2023	15.68	15.42	15.42	15.68	15.42	1
October 24, 2023	16.19	15.85	15.85	16.19	15.85	91
October 23, 2023	16.08	16.31	16.31	16.31	16.04	50
October 20, 2023	16.2	16.4	16.4	16.51	16	394
October 19, 2023	16.67	16.73	16.73	16.73	16.61	210
October 18, 2023	16.79	16.68	16.68	16.79	16.68	3
October 17, 2023	16.61	16.85	16.85	16.91	16.61	3
October 16, 2023	16.48	16.79	16.79	16.82	16.47	397
October 13, 2023	16.25	16.08	16.08	16.4	16.08	385
October 12, 2023	16.58	16.03	16.03	16.61	16	940
October 11, 2023	16.47	16.54	16.54	16.54	16.47	935
October 10, 2023	16.48	16.54	16.54	16.54	16.46	1,542
October 09, 2023	15.83	15.83	15.83	15.83	15.83	800
October 06, 2023	15.97	16.06	16.06	16.06	15.97	11
October 05, 2023	16.26	16.22	16.22	16.26	16.2	4,224
October 04, 2023	16.33	16.26	16.26	16.33	16.17	1,775
October 03, 2023	16.4	16.39	16.39	16.4	16.39	1,583
October 02, 2023	16.65	16.54	16.54	17.12	16.5	1,091
September 29, 2023	17.23	17.18	17.18	17.23	17.18	34
September 28, 2023	16.96	17.18	17.18	17.18	16.96	870
September 27, 2023	16.99	16.99	16.99	16.99	16.99	193
September 26, 2023	16.7	16.83	16.83	16.83	16.7	1,486
September 25, 2023	17.2	17.18	17.18	17.2	17.09	868
September 22, 2023	18.13	18.25	18.25	18.25	18.13	29
September 21, 2023	18.37	18.16	18.16	18.37	18.16	3,583
September 19, 2023	18.79	18.67	18.67	18.79	18.67	472
September 18, 2023	18.55	18.55	18.55	18.55	18.55	60
September 15, 2023	18.53	18.53	18.53	18.53	18.53	366
September 14, 2023	18.43	18.51	18.51	18.51	18.43	503
September 13, 2023	18.08	18	18	18.08	18	402
September 12, 2023	17.95	18.11	18.11	18.15	17.93	24,263
September 11, 2023	17.72	17.9	17.9	17.9	17.69	593
September 08, 2023	17.41	17.54	17.54	17.55	17.41	599
September 07, 2023	17.64	17.47	17.47	17.64	17.43	450
September 05, 2023	17.77	17.77	17.77	17.77	17.77	83
September 01, 2023	18.57	18.13	18.13	18.57	18.13	573
August 31, 2023	18.52	18.73	18.73	18.73	18.51	1,034
August 30, 2023	18.24	18.24	18.24	18.24	18.24	3,087
August 29, 2023	18.23	18.24	18.24	18.24	18.23	449
August 24, 2023	18.15	17.66	17.66	18.15	17.66	507

Liberty Global plc (0XHR.L) LSE