Liberty Global plc - LBTYA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	11.75	11.56	11.56	11.81	11.56	1.9M
September 08, 2025	11.91	11.71	11.71	11.98	11.25	2.48M
September 05, 2025	12	11.88	11.88	12.09	11.87	1.54M
September 04, 2025	11.87	11.91	11.91	11.96	11.81	1.9M
September 03, 2025	11.59	11.82	11.82	11.83	11.57	1.47M
September 02, 2025	11.53	11.62	11.62	11.76	11.5	3.11M
August 29, 2025	11.69	11.74	11.74	11.82	11.59	1.35M
August 28, 2025	11.78	11.73	11.73	11.8	11.54	885,224
August 27, 2025	11.65	11.79	11.79	11.86	11.55	1.47M
August 26, 2025	11.6	11.67	11.67	11.8	11.6	1.79M
August 25, 2025	11.69	11.63	11.63	11.73	11.56	1.15M
August 22, 2025	11.52	11.68	11.68	11.69	11.49	1.78M
August 21, 2025	11.21	11.45	11.45	11.47	11.15	1.35M
August 20, 2025	11.18	11.33	11.33	11.4	11.16	2.51M
August 19, 2025	11.61	11.38	11.38	11.75	11.32	1.58M
August 18, 2025	11.58	11.6	11.6	11.66	11.47	2.11M
August 15, 2025	11.3	11.53	11.53	11.59	11.3	2.33M
August 14, 2025	11.29	11.41	11.41	11.45	11.22	1.63M
August 13, 2025	11.12	11.39	11.39	11.4	11.07	2.12M
August 12, 2025	10.99	11.12	11.12	11.15	10.98	1.4M
August 11, 2025	11.02	10.96	10.96	11.1	10.92	1.77M
August 08, 2025	10.94	11.03	11.03	11.14	10.87	2.04M
August 07, 2025	11.05	10.9	10.9	11.09	10.81	3.01M
August 06, 2025	11.04	11.03	11.03	11.22	10.98	1.96M
August 05, 2025	10.9	11.01	11.01	11.16	10.84	2.03M
August 04, 2025	10.55	10.89	10.89	11.08	10.42	3.06M
August 01, 2025	10.44	10.54	10.54	10.98	9.92	5.79M
July 31, 2025	9.86	10.02	10.02	10.08	9.75	2.91M
July 30, 2025	9.82	9.86	9.86	10.08	9.63	2.66M
July 29, 2025	10.05	9.84	9.84	10.1	9.81	1.2M
July 28, 2025	9.96	10.06	10.06	10.16	9.76	2.5M
July 25, 2025	10.03	10.03	10.03	10.11	9.9	1.74M
July 24, 2025	10.02	10.04	10.04	10.26	9.96	3.38M
July 23, 2025	10.23	10.22	10.22	10.28	10.13	1.3M
July 22, 2025	10.09	10.24	10.24	10.3	10.06	2.21M
July 21, 2025	9.96	10.07	10.07	10.09	9.91	1.9M
July 18, 2025	10.05	9.9	9.9	10.12	9.86	1.23M
July 17, 2025	9.86	10	10	10.03	9.84	1.29M
July 16, 2025	9.8	9.86	9.86	9.87	9.62	1.14M
July 15, 2025	10.29	9.75	9.75	10.29	9.73	1.49M
July 14, 2025	9.98	10.13	10.13	10.14	9.95	1.2M
July 11, 2025	10.18	9.97	9.97	10.21	9.85	1.34M
July 10, 2025	10.05	10.23	10.23	10.26	10.01	1.2M
July 09, 2025	10.07	10.09	10.09	10.2	10.02	1.03M
July 08, 2025	9.92	10.03	10.03	10.05	9.87	1.64M
July 07, 2025	9.9	9.93	9.93	10.09	9.89	1.54M
July 03, 2025	10.02	9.96	9.96	10.04	9.91	723,739

Liberty Global plc (LBTYA) NASDAQ