Liberty Global plc - LBTYK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10.52	10.5	10.5	10.6	10.35	475,812
January 13, 2026	10.74	10.52	10.52	10.75	10.3	873,027
January 12, 2026	10.45	10.71	10.71	10.72	10.4	1.04M
January 09, 2026	10.71	10.48	10.48	10.76	10.47	850,410
January 08, 2026	10.82	10.69	10.69	10.9	10.54	745,500
January 07, 2026	10.94	10.87	10.87	11.03	10.81	657,879
January 06, 2026	10.78	10.94	10.94	10.97	10.69	806,014
January 05, 2026	10.81	10.79	10.79	10.86	10.4	886,928
January 02, 2026	11.08	10.82	10.82	11.11	10.78	620,100
December 31, 2025	11.15	11.04	11.04	11.16	11.02	477,200
December 30, 2025	11.09	11.14	11.14	11.25	10.91	534,200
December 29, 2025	10.92	11.1	11.1	11.19	10.9	755,144
December 26, 2025	11.06	11	11	11.06	10.95	390,600
December 24, 2025	11.1	11.03	11.03	11.17	11	329,800
December 23, 2025	11.15	11.07	11.07	11.18	11.05	712,915
December 22, 2025	11.13	11.18	11.18	11.32	11.09	710,806
December 19, 2025	10.86	11.13	11.13	11.22	10.84	2.27M
December 18, 2025	11.02	10.83	10.83	11.04	10.79	810,345
December 17, 2025	10.98	10.95	10.95	11.15	10.95	559,900
December 16, 2025	11.13	10.97	10.97	11.19	10.92	1.08M
December 15, 2025	11.11	11.14	11.14	11.27	10.95	1M
December 12, 2025	11.14	11.07	11.07	11.24	11.02	1.05M
December 11, 2025	11.09	11.14	11.14	11.21	11.03	832,700
December 10, 2025	10.73	11.09	11.09	11.13	10.7	924,836
December 09, 2025	11.18	10.72	10.72	11.18	10.62	1.02M
December 08, 2025	11.31	11.07	11.07	11.34	11.07	754,602
December 05, 2025	10.99	11.29	11.29	11.29	10.99	666,713
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

Liberty Global plc (LBTYK) NASDAQ