Liberty Global plc - LBTYA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.67	10.53	10.53	10.71	10.31	2.36M
January 12, 2026	10.59	10.66	10.66	10.68	10.53	1.71M
January 09, 2026	10.78	10.59	10.59	10.83	10.55	1.57M
January 08, 2026	10.91	10.78	10.78	10.98	10.58	1.6M
January 07, 2026	11.02	10.97	10.97	11.13	10.9	1.85M
January 06, 2026	10.85	11.01	11.01	11.04	10.79	1.91M
January 05, 2026	10.9	10.88	10.88	10.95	10.52	1.93M
January 02, 2026	11.15	10.9	10.9	11.2	10.86	1.59M
December 31, 2025	11.24	11.14	11.14	11.24	11.12	1.36M
December 30, 2025	11.19	11.23	11.23	11.3	11.04	2.27M
December 29, 2025	11.08	11.18	11.18	11.28	11.02	1.95M
December 26, 2025	11.17	11.1	11.1	11.21	11.07	821,900
December 24, 2025	11.21	11.14	11.14	11.24	11.11	469,707
December 23, 2025	11.26	11.2	11.2	11.28	11.15	1.44M
December 22, 2025	11.19	11.26	11.26	11.36	11.17	1.54M
December 19, 2025	10.9	11.18	11.18	11.33	10.89	5.27M
December 18, 2025	10.96	10.89	10.89	11.03	10.87	1.71M
December 17, 2025	10.96	10.95	10.95	11.13	10.93	853,804
December 16, 2025	11.2	11.01	11.01	11.25	10.93	1.56M
December 15, 2025	11.27	11.21	11.21	11.31	11.09	1.43M
December 12, 2025	11.21	11.25	11.25	11.37	11.18	3.21M
December 11, 2025	11.17	11.21	11.21	11.33	11.12	3.53M
December 10, 2025	10.86	11.17	11.17	11.22	10.83	1.58M
December 09, 2025	11.19	10.85	10.85	11.28	10.76	1.96M
December 08, 2025	11.38	11.19	11.19	11.44	11.15	1.65M
December 05, 2025	11.11	11.34	11.34	11.35	11.07	1.14M
December 04, 2025	11.32	11.07	11.07	11.43	10.99	1.55M
December 03, 2025	11.45	11.28	11.28	11.53	11.27	1.67M
December 02, 2025	11.48	11.43	11.43	11.68	11.37	1.98M
December 01, 2025	11.32	11.43	11.43	11.47	11.28	1.54M
November 28, 2025	11.3	11.41	11.41	11.44	11.24	588,927
November 26, 2025	11.25	11.3	11.3	11.39	11.24	2M
November 25, 2025	11.01	11.24	11.24	11.27	10.96	2.4M
November 24, 2025	11.04	11.01	11.01	11.14	10.87	2.64M
November 21, 2025	10.77	11.03	11.03	11.1	10.68	1.94M
November 20, 2025	11.02	10.75	10.75	11.13	10.72	1.76M
November 19, 2025	11.01	10.94	10.94	11.14	10.89	1.89M
November 18, 2025	10.7	11.01	11.01	11.05	10.69	1.97M
November 17, 2025	10.62	10.7	10.7	10.8	10.58	1.53M
November 14, 2025	10.72	10.67	10.67	10.76	10.52	1.33M
November 13, 2025	10.82	10.77	10.77	10.87	10.66	1.43M
November 12, 2025	10.94	10.89	10.89	11.06	10.79	3.31M
November 11, 2025	10.92	10.94	10.94	11.04	10.85	1.32M
November 10, 2025	10.72	10.92	10.92	11.04	10.68	2.56M
November 07, 2025	10.64	10.71	10.71	10.73	10.57	1.56M
November 06, 2025	10.78	10.66	10.66	11.01	10.64	1.85M
November 05, 2025	10.63	10.8	10.8	10.87	10.63	1.46M
November 04, 2025	10.83	10.65	10.65	10.96	10.61	2.11M
November 03, 2025	10.93	10.89	10.89	10.94	10.5	3.04M
October 31, 2025	10.95	11	11	11.28	10.56	4.29M
October 30, 2025	10.56	10.97	10.97	11.37	10.34	5.19M
October 29, 2025	10.98	10.71	10.71	11.21	10.62	3.96M
October 28, 2025	10.91	10.95	10.95	11.01	10.86	1.13M
October 27, 2025	11.08	10.93	10.93	11.2	10.92	1.52M
October 24, 2025	11.05	11.08	11.08	11.23	11.02	1.47M
October 23, 2025	11.06	10.98	10.98	11.12	10.84	1.47M
October 22, 2025	10.98	11.07	11.07	11.19	10.95	1.46M
October 21, 2025	11.2	11.1	11.1	11.42	11.04	1.96M
October 20, 2025	11.09	11.21	11.21	11.3	10.99	2.35M
October 17, 2025	10.79	11	11	11.06	10.78	1.68M

Liberty Global plc (LBTYA) NASDAQ