Liberty Global plc - LBTYA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.23	12.54	12.54	12.62	11.96	7.82M
February 19, 2026	12.9	12.24	12.24	13.22	12.14	5.7M
February 18, 2026	11.6	13.03	13.03	13.52	11.17	11.66M
February 17, 2026	10.9	11.16	11.16	11.24	10.9	5.91M
February 13, 2026	11.21	10.89	10.89	11.35	10.82	4.13M
February 12, 2026	11.34	11.24	11.24	11.55	11.02	4.85M
February 11, 2026	11.53	11.28	11.28	11.72	11.26	2.13M
February 10, 2026	11.62	11.56	11.56	11.71	11.51	2.88M
February 09, 2026	11.69	11.61	11.61	11.83	11.47	4.07M
February 06, 2026	11.46	11.75	11.75	11.8	11.32	4.62M
February 05, 2026	11.32	11.26	11.26	11.38	11.1	3.07M
February 04, 2026	11.09	11.33	11.33	11.4	11.07	2.7M
February 03, 2026	11	11.02	11.02	11.11	10.91	2.82M
February 02, 2026	10.98	11.04	11.04	11.18	10.91	1.78M
January 30, 2026	11.17	11.09	11.09	11.21	10.97	1.69M
January 29, 2026	10.76	11.12	11.12	11.12	10.76	3.23M
January 28, 2026	10.77	10.72	10.72	10.88	10.65	1.5M
January 27, 2026	10.91	10.77	10.77	10.99	10.76	2.89M
January 26, 2026	10.92	10.88	10.88	10.98	10.8	2.91M
January 23, 2026	10.5	10.89	10.89	10.99	10.33	3.79M
January 22, 2026	10.64	10.52	10.52	10.74	10.47	2.92M
January 21, 2026	10.25	10.52	10.52	10.61	10.25	2.97M
January 20, 2026	10.15	10.24	10.24	10.35	10.09	2.75M
January 16, 2026	10.5	10.24	10.24	10.5	10.22	2.57M
January 15, 2026	10.54	10.51	10.51	10.63	10.38	1.42M
January 14, 2026	10.5	10.54	10.54	10.59	10.39	1.04M
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

Liberty Global plc (LBTYA) NASDAQ