Liberty Global plc - LBTYA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Liberty Global plc (LBTYA) NASDAQ