Liberty Latin America Ltd. (LON:0MDR)
London · Delayed Price · Currency is GBP · Price in USD 8.72
+0.16 (1.87%)
At close: Sep 25, 2026
LON:0MDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.72 | 8.72 | 8.51 | 8.56 | 8.56 | -1.38% | 404 |
| Sep 23, 2026 | 8.91 | 8.95 | 8.67 | 8.68 | 8.68 | -1.03% | 142 |
| Sep 22, 2026 | 8.69 | 8.95 | 8.69 | 8.77 | 8.77 | 0.63% | 13 |
| Sep 21, 2026 | 8.51 | 8.73 | 8.25 | 8.72 | 8.72 | 2.63% | 200 |
| Sep 18, 2026 | 8.47 | 8.71 | 8.33 | 8.49 | 8.49 | -2.06% | 1,204 |
| Sep 17, 2026 | 8.76 | 8.76 | 8.67 | 8.67 | 8.67 | -1.50% | 59 |
| Sep 16, 2026 | 8.99 | 8.99 | 8.80 | 8.80 | 8.80 | -1.32% | 309 |
| Sep 15, 2026 | 8.82 | 8.94 | 8.82 | 8.92 | 8.92 | 0.90% | 929 |
| Sep 14, 2026 | 8.76 | 8.87 | 8.76 | 8.84 | 8.84 | 0.11% | 46 |
| Sep 11, 2026 | 8.79 | 8.98 | 8.78 | 8.83 | 8.83 | 1.73% | 53 |
| Sep 10, 2026 | 8.48 | 8.68 | 8.48 | 8.68 | 8.68 | 1.05% | 22 |
| Sep 9, 2026 | 8.92 | 8.92 | 8.53 | 8.59 | 8.59 | -0.69% | 213 |
| Sep 8, 2026 | 8.55 | 8.83 | 8.46 | 8.65 | 8.65 | -1.37% | 7,073 |
| Sep 4, 2026 | 8.71 | 8.77 | 8.71 | 8.77 | 8.77 | 0.89% | 14 |
| Sep 3, 2026 | 8.70 | 8.70 | 8.69 | 8.69 | 8.69 | -0.20% | 29 |
| Sep 2, 2026 | 8.79 | 8.79 | 8.58 | 8.71 | 8.71 | 2.35% | 147 |
| Sep 1, 2026 | 8.65 | 8.65 | 8.50 | 8.51 | 8.51 | - | 1 |
| Aug 31, 2026 | 8.51 | 8.51 | 8.47 | 8.51 | 8.51 | - | 1 |
| Aug 28, 2026 | 8.57 | 8.57 | 8.49 | 8.51 | 8.51 | 0.93% | 123 |
| Aug 27, 2026 | 8.56 | 8.60 | 8.43 | 8.43 | 8.43 | -1.75% | 122 |
| Aug 26, 2026 | 8.65 | 8.66 | 8.58 | 8.58 | 8.58 | -0.24% | 93 |
| Aug 25, 2026 | 8.48 | 8.62 | 8.48 | 8.60 | 8.60 | 0.84% | 726 |
| Aug 24, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.07% | 43 |
| Aug 21, 2026 | 8.26 | 8.44 | 8.24 | 8.44 | 8.44 | 4.65% | 40 |
| Aug 20, 2026 | 8.11 | 8.23 | 7.84 | 8.07 | 8.07 | -4.22% | 1,035 |
| Aug 19, 2026 | 8.47 | 8.47 | 8.36 | 8.42 | 8.42 | 0.48% | 11 |
| Aug 18, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.12% | 30 |
| Aug 17, 2026 | 8.60 | 8.60 | 8.39 | 8.39 | 8.39 | -1.47% | 16 |
| Aug 14, 2026 | 8.66 | 8.66 | 8.51 | 8.52 | 8.52 | 0.12% | 166 |
| Aug 13, 2026 | 8.64 | 8.64 | 8.50 | 8.51 | 8.51 | -1.10% | 6 |
| Aug 12, 2026 | 8.81 | 8.90 | 8.51 | 8.60 | 8.60 | 0.35% | 324 |
| Aug 11, 2026 | 8.53 | 8.59 | 8.53 | 8.57 | 8.57 | 0.02% | 167 |
| Aug 10, 2026 | 8.66 | 8.66 | 8.30 | 8.57 | 8.57 | -0.26% | 239 |
| Aug 7, 2026 | 8.56 | 8.59 | 8.56 | 8.59 | 8.59 | 0.57% | 82 |
| Aug 6, 2026 | 8.69 | 8.69 | 8.27 | 8.54 | 8.54 | 3.16% | 976 |
| Aug 5, 2026 | 8.40 | 8.40 | 8.23 | 8.28 | 8.28 | -0.42% | 26 |
| Aug 4, 2026 | 7.87 | 8.50 | 7.87 | 8.32 | 8.32 | -0.06% | 236 |
| Aug 3, 2026 | 8.16 | 8.46 | 8.05 | 8.32 | 8.32 | 1.09% | 1,142 |
| Jul 31, 2026 | 7.90 | 8.23 | 7.90 | 8.23 | 8.23 | 1.25% | 81 |
| Jul 30, 2026 | 8.56 | 8.56 | 8.13 | 8.13 | 8.13 | -3.58% | 1,304 |
| Jul 29, 2026 | 8.31 | 8.52 | 8.18 | 8.43 | 8.43 | 2.31% | 154 |
| Jul 28, 2026 | 7.83 | 8.46 | 7.83 | 8.24 | 8.24 | 6.46% | 2,909 |
| Jul 27, 2026 | 8.00 | 8.00 | 7.55 | 7.74 | 7.74 | 1.84% | 248 |
| Jul 24, 2026 | 7.47 | 7.60 | 7.47 | 7.60 | 7.60 | 3.21% | 20 |
| Jul 23, 2026 | 7.49 | 7.49 | 7.36 | 7.36 | 7.36 | 0.19% | 64 |
| Jul 22, 2026 | 7.26 | 7.35 | 7.14 | 7.35 | 7.35 | -0.54% | 455 |
| Jul 21, 2026 | 7.32 | 7.39 | 7.32 | 7.39 | 7.39 | 2.04% | 122 |
| Jul 20, 2026 | 7.49 | 7.49 | 7.23 | 7.24 | 7.24 | -3.82% | 783 |
| Jul 16, 2026 | 7.55 | 7.56 | 7.31 | 7.53 | 7.53 | 1.51% | 227 |
| Jul 15, 2026 | 7.33 | 7.47 | 7.33 | 7.42 | 7.42 | 1.07% | 697 |