Liberty Global plc - LBTYA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	11.07	10.8	10.8	11.22	10.78	2.69M
October 15, 2025	10.99	11.07	11.07	11.13	10.97	1.1M
October 14, 2025	10.82	10.95	10.95	11.07	10.81	1.65M
October 13, 2025	10.8	10.94	10.94	10.98	10.72	2.17M
October 10, 2025	10.85	10.56	10.56	10.98	10.37	2.45M
October 09, 2025	11.3	10.83	10.83	11.39	10.83	1.66M
October 08, 2025	11.45	11.27	11.27	11.55	11.22	1.42M
October 07, 2025	11.39	11.38	11.38	11.55	11.3	1.66M
October 06, 2025	11.75	11.43	11.43	11.84	11.42	1.84M
October 03, 2025	11.71	11.76	11.76	11.88	11.64	1.74M
October 02, 2025	11.64	11.73	11.73	11.97	11.59	1.84M
October 01, 2025	11.48	11.58	11.58	11.76	11.48	1.41M
September 30, 2025	11.65	11.46	11.46	11.65	11.37	1.66M
September 29, 2025	11.64	11.6	11.6	11.76	11.41	2.47M
September 26, 2025	11.48	11.57	11.57	11.6	11.42	1.68M
September 25, 2025	11.51	11.4	11.4	11.54	11.26	1.43M
September 24, 2025	11.59	11.52	11.52	11.62	11.48	1.95M
September 23, 2025	11.71	11.54	11.54	11.89	11.51	1.67M
September 22, 2025	11.74	11.68	11.68	11.83	11.61	1.45M
September 19, 2025	11.98	11.76	11.76	11.98	11.74	1.92M
September 18, 2025	11.88	11.94	11.94	12.01	11.8	1.24M
September 17, 2025	11.82	11.78	11.78	12	11.75	1.79M
September 16, 2025	11.89	11.78	11.78	11.96	11.73	1.64M
September 15, 2025	11.92	11.89	11.89	11.95	11.82	1.17M
September 12, 2025	11.95	11.9	11.9	12.01	11.82	1.51M
September 11, 2025	11.54	11.95	11.95	11.96	11.51	2.03M
September 10, 2025	11.6	11.54	11.54	11.63	11.44	1.77M

Liberty Global plc (LBTYA) NASDAQ