Liberty Global plc - LBTYK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.24	10.96	10.96	11.49	10.88	893,831
December 03, 2025	11.39	11.19	11.19	11.48	11.18	708,030
December 02, 2025	11.45	11.39	11.39	11.63	11.34	1.19M
December 01, 2025	11.39	11.39	11.39	11.5	11.26	1.52M
November 28, 2025	11.38	11.48	11.48	11.53	11.33	550,214
November 26, 2025	11.36	11.39	11.39	11.51	11.34	732,266
November 25, 2025	11.19	11.38	11.38	11.41	11.13	802,600
November 24, 2025	11.11	11.09	11.09	11.19	10.92	1.28M
November 21, 2025	10.88	11.08	11.08	11.15	10.8	727,945
November 20, 2025	11.11	10.81	10.81	11.18	10.78	707,000
November 19, 2025	11.11	11.02	11.02	11.21	10.98	582,922
November 18, 2025	10.73	11.1	11.1	11.13	10.73	908,700
November 17, 2025	10.79	10.8	10.8	10.93	10.7	842,038
November 14, 2025	10.86	10.83	10.83	10.88	10.66	735,400
November 13, 2025	11.06	10.93	10.93	11.07	10.86	867,000
November 12, 2025	11.11	11.11	11.11	11.22	10.98	935,600
November 11, 2025	11.14	11.11	11.11	11.23	11	1.41M
November 10, 2025	10.92	11.1	11.1	11.29	10.85	861,900
November 07, 2025	10.82	10.85	10.85	10.92	10.76	674,117
November 06, 2025	10.87	10.81	10.81	11.14	10.81	823,925
November 05, 2025	10.8	10.91	10.91	11.13	10.8	1.4M
November 04, 2025	10.95	10.8	10.8	11.13	10.76	1.53M
November 03, 2025	11.03	11.01	11.01	11.07	10.74	961,447
October 31, 2025	11.17	11.15	11.15	11.53	10.88	2.31M
October 30, 2025	10.66	11.33	11.33	11.57	10.54	2.43M
October 29, 2025	11.16	10.88	10.88	11.29	10.79	1.35M
October 28, 2025	11.07	11.1	11.1	11.14	10.72	517,731
October 27, 2025	11.15	11.06	11.06	11.27	11.04	704,600
October 24, 2025	11.2	11.15	11.15	11.3	11.14	565,326
October 23, 2025	11.19	11.11	11.11	11.23	10.96	609,640
October 22, 2025	11.12	11.16	11.16	11.25	11.06	481,207
October 21, 2025	11.32	11.21	11.21	11.53	11.15	859,500
October 20, 2025	11.11	11.32	11.32	11.41	11.07	1.21M
October 17, 2025	10.9	11.06	11.06	11.16	10.43	513,923
October 16, 2025	11.25	10.96	10.96	11.33	10.95	616,006
October 15, 2025	11.07	11.2	11.2	11.22	11.07	629,309
October 14, 2025	10.97	11.02	11.02	11.13	10.63	959,800
October 13, 2025	10.75	11	11	11.05	10.74	1.19M
October 10, 2025	10.95	10.61	10.61	11.05	10.36	1.96M
October 09, 2025	11.39	10.92	10.92	11.45	10.92	892,500
October 08, 2025	11.57	11.39	11.39	11.66	11.33	776,200
October 07, 2025	11.59	11.5	11.5	11.72	11.49	1.49M
October 06, 2025	11.89	11.61	11.61	11.98	11.61	1.01M
October 03, 2025	11.71	11.87	11.87	11.99	11.71	688,900
October 02, 2025	11.74	11.86	11.86	12.08	11.71	717,437
October 01, 2025	11.73	11.72	11.72	11.94	11.71	823,300
September 30, 2025	11.8	11.75	11.75	11.87	11.6	726,603
September 29, 2025	11.84	11.82	11.82	12.05	11.71	758,300
September 26, 2025	11.59	11.84	11.84	11.85	11.59	1.26M
September 25, 2025	11.65	11.54	11.54	11.91	11.39	579,534
September 24, 2025	11.7	11.66	11.66	11.77	11.61	517,414
September 23, 2025	11.87	11.68	11.68	12.03	11.64	595,527
September 22, 2025	11.81	11.85	11.85	11.93	11.77	639,941
September 19, 2025	12.09	11.89	11.89	12.09	11.85	2.4M
September 18, 2025	11.99	12.05	12.05	12.15	11.97	821,600
September 17, 2025	11.97	11.95	11.95	12.13	11.89	931,500
September 16, 2025	11.96	11.92	11.92	12.1	11.83	1.15M
September 15, 2025	11.93	12	12	12.04	11.88	919,107
September 12, 2025	12.09	11.95	11.95	12.15	11.88	950,100
September 11, 2025	11.7	12.11	12.11	12.12	11.52	863,033

Liberty Global plc (LBTYK) NASDAQ