Liberty Global plc - LBTYB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.3	13.16	13.16	13.51	12.9	7,500
February 19, 2026	13.61	13.5	13.5	13.64	13.25	22,067
February 18, 2026	13.24	14.08	14.08	15.2	13.24	22,600
February 17, 2026	13.97	13.37	13.37	14.03	13.23	25,680
February 13, 2026	15.3	14.95	14.95	15.3	14	7,521
February 12, 2026	14	14.99	14.99	16.13	13.75	18,752
February 11, 2026	14.46	14.85	14.85	16.15	14	33,255
February 10, 2026	14.14	15.05	15.05	16.7	14.13	39,252
February 09, 2026	15.28	15.37	15.37	16.7	14.01	122,700
February 06, 2026	29.01	18.01	18.01	29.01	17	2.52M
February 05, 2026	11.97	12.03	12.03	12.31	11.08	17,266
February 04, 2026	10.84	10.84	10.84	10.84	10.84	571
February 03, 2026	10.84	10.84	10.84	10.84	10.84	171
February 02, 2026	10.84	10.84	10.84	10.84	10.84	171
January 30, 2026	11.04	11.04	11.04	11.04	11.04	239
January 29, 2026	11.04	11.04	11.04	11.04	11.04	1,000
January 28, 2026	10.54	10.95	10.95	10.95	10.54	99
January 27, 2026	10.57	10.78	10.78	10.78	10.57	510
January 26, 2026	10.8	10.8	10.8	10.8	10.8	43
January 23, 2026	10.43	10.8	10.8	10.8	10.32	1,128
January 22, 2026	10.5	10.62	10.62	10.62	10.5	1,400
January 21, 2026	10.24	10.5	10.5	10.5	10.24	2,100
January 20, 2026	10.2	10.24	10.24	10.24	10.2	1,436
January 16, 2026	10.78	10.3	10.3	10.78	10.21	7,600
January 15, 2026	10.8	10.69	10.69	10.8	10.49	5,449
January 14, 2026	10.85	10.5	10.5	10.87	10.5	1,706
January 13, 2026	11	10.69	10.69	11	10.55	3,028
January 12, 2026	10.85	10.85	10.85	10.85	10.85	3
January 09, 2026	10.89	10.85	10.85	10.89	10.85	300
January 08, 2026	11.12	11.12	11.12	11.12	11.12	3
January 07, 2026	11.12	11.12	11.12	11.12	11.12	300
January 06, 2026	11.18	11.18	11.18	11.18	11.18	192
January 05, 2026	11.18	11.18	11.18	11.18	11.18	1
January 02, 2026	11.5	11.18	11.18	11.5	11.18	1,037
December 31, 2025	11.82	11.82	11.82	11.82	11.82	1,442
December 30, 2025	11.1	11.1	11.1	11.1	11.1	3
December 29, 2025	11.1	11.1	11.1	11.1	11.1	420
December 26, 2025	11.25	11.12	11.12	11.25	11.12	500
December 24, 2025	11.5	11.5	11.5	11.5	11.5	400
December 23, 2025	11	11	11	11	11	9
December 22, 2025	11	11	11	11	11	9
December 19, 2025	10.8	11	11	11.11	10.8	1,600
December 18, 2025	10.8	10.8	10.8	10.8	10.8	178
December 17, 2025	10.91	10.87	10.87	11.04	10.87	3,834
December 16, 2025	11.01	11.08	11.08	11.08	10.85	3,540
December 15, 2025	11.32	11.28	11.28	11.32	11.28	1,168
December 12, 2025	11.58	11.28	11.28	11.58	11.26	1,922
December 11, 2025	11.83	10.96	10.96	12.06	10.96	2,600
December 10, 2025	11.08	10.88	10.88	11.1	10.88	1,408
December 09, 2025	11	11.15	11.15	11.3	10.85	166
December 08, 2025	11.3	11.3	11.3	11.3	11.3	800
December 05, 2025	10.96	10.96	10.96	10.96	10.96	1,500
December 04, 2025	11.34	11.34	11.34	11.34	11.34	4
December 03, 2025	11.34	11.34	11.34	11.34	11.34	800
December 02, 2025	11.65	11.23	11.23	11.92	11.15	6,422
December 01, 2025	11.17	11.52	11.52	11.53	11.11	4,014
November 28, 2025	11.3	11.4	11.4	11.8	11.2	3,400
November 26, 2025	11.29	11.25	11.25	11.29	11.25	700
November 25, 2025	10.97	10.97	10.97	10.97	10.97	54
November 24, 2025	10.97	10.97	10.97	10.97	10.97	63

Liberty Global plc (LBTYB) NASDAQ