Liberty Global plc - LBTYK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.18	12.09	12.09	12.32	12.07	594,212
September 04, 2025	12.08	12.14	12.14	12.18	12.01	591,600
September 03, 2025	11.64	12.03	12.03	12.04	11.64	630,236
September 02, 2025	11.77	11.81	11.81	11.97	11.71	968,800
August 29, 2025	11.86	11.95	11.95	12.03	11.76	847,208
August 28, 2025	11.85	11.92	11.92	11.97	11.71	636,500
August 27, 2025	11.75	12.01	12.01	12.08	11.71	932,500
August 26, 2025	11.73	11.82	11.82	11.94	11.62	955,800
August 25, 2025	11.82	11.77	11.77	11.85	11.67	762,041
August 22, 2025	11.56	11.8	11.8	11.8	11.52	963,500
August 21, 2025	11.33	11.54	11.54	11.55	11.18	857,707
August 20, 2025	11.35	11.42	11.42	11.45	11.14	1.78M
August 19, 2025	11.69	11.38	11.38	11.85	11.35	1.43M
August 18, 2025	11.67	11.71	11.71	11.76	11.57	1.47M
August 15, 2025	11.52	11.63	11.63	11.7	11.5	1.32M
August 14, 2025	11.35	11.52	11.52	11.55	11.02	1.08M
August 13, 2025	11.26	11.45	11.45	11.49	10.71	1.62M
August 12, 2025	11.15	11.29	11.29	11.3	11.05	735,700
August 11, 2025	11.23	11.1	11.1	11.29	11.06	1.06M
August 08, 2025	11.07	11.21	11.21	11.3	11.06	907,440
August 07, 2025	11.24	11.08	11.08	11.25	11	860,122
August 06, 2025	11.22	11.23	11.23	11.44	11.19	1.14M
August 05, 2025	11.12	11.21	11.21	11.34	11.06	986,900
August 04, 2025	10.72	11.09	11.09	11.3	10.18	1.41M
August 01, 2025	11.18	10.74	10.74	11.19	10.23	1.78M
July 31, 2025	10.03	10.23	10.23	10.32	10.03	1.36M
July 30, 2025	10.15	10.11	10.11	10.35	9.95	874,948
July 29, 2025	10.32	10.13	10.13	10.39	10.11	686,500
July 28, 2025	10.22	10.31	10.31	10.42	10.07	978,900
July 25, 2025	10.29	10.29	10.29	10.32	10.2	1.58M
July 24, 2025	10.5	10.33	10.33	10.57	10.2	1.47M
July 23, 2025	10.49	10.49	10.49	10.59	10.43	1.03M
July 22, 2025	10.55	10.53	10.53	10.61	10.38	991,100
July 21, 2025	10.27	10.35	10.35	10.4	10.27	476,132
July 18, 2025	10.24	10.18	10.18	10.37	10.14	496,200
July 17, 2025	10.16	10.26	10.26	10.28	10.16	782,409
July 16, 2025	10.13	10.14	10.14	10.41	9.95	759,500
July 15, 2025	10.79	10.07	10.07	10.79	10.06	738,512
July 14, 2025	10.69	10.42	10.42	10.69	10.26	724,613
July 11, 2025	10.43	10.26	10.26	10.56	10.17	797,200
July 10, 2025	10.29	10.52	10.52	10.54	10.29	738,200
July 09, 2025	10.32	10.37	10.37	10.45	10.28	717,700
July 08, 2025	10.17	10.28	10.28	10.3	10.15	781,448
July 07, 2025	10.37	10.22	10.22	10.37	10.14	754,107
July 03, 2025	10.2	10.21	10.21	10.27	10.17	729,305
July 02, 2025	10.55	10.21	10.21	10.6	10.13	1.29M
July 01, 2025	10.31	10.41	10.41	10.62	10.31	903,900
June 30, 2025	10.17	10.31	10.31	10.32	10.14	707,713
June 27, 2025	10.11	10.14	10.14	10.22	10.04	2.87M
June 26, 2025	9.85	10.09	10.09	10.22	9.75	822,100
June 25, 2025	10.16	10.03	10.03	10.27	10.02	706,444
June 24, 2025	10.18	10.26	10.26	10.31	9.73	1.01M
June 23, 2025	10.1	10.11	10.11	10.23	10.02	1.37M
June 20, 2025	9.97	10.14	10.14	10.18	9.95	2.95M
June 18, 2025	10.05	9.97	9.97	10.14	9.93	826,300
June 17, 2025	10.1	10.05	10.05	10.16	10	671,721
June 16, 2025	10.07	10.2	10.2	10.24	10	940,100
June 13, 2025	10.04	9.99	9.99	10.2	9.75	1.19M
June 12, 2025	10.28	10.14	10.14	10.28	10.06	1.13M
June 11, 2025	10.29	10.28	10.28	10.39	10.13	1.65M

Liberty Global plc (LBTYK) NASDAQ