Liberty Global plc - LBTYA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Liberty Global plc (LBTYA) NASDAQ