Liberty Latin America Ltd. (LON:0MDR)
London · Delayed Price · Currency is GBP · Price in USD 8.69
-0.02 (-0.20%)
At close: Sep 3, 2026
LON:0MDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.79 | 8.79 | 8.58 | 8.69 | 8.69 | 2.12% | 45 |
| 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 |
| Jul 14, 2026 | 7.69 | 7.69 | 7.29 | 7.34 | 7.34 | -1.87% | 544 |
| Jul 13, 2026 | 7.21 | 7.49 | 7.11 | 7.48 | 7.48 | 3.14% | 289 |
| Jul 10, 2026 | 7.35 | 7.35 | 6.99 | 7.25 | 7.25 | -0.79% | 283 |
| Jul 9, 2026 | 7.42 | 7.50 | 7.31 | 7.31 | 7.31 | -2.27% | 516 |
| Jul 8, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.97% | 142 |
| Jul 7, 2026 | 7.59 | 7.84 | 7.59 | 7.63 | 7.63 | -0.65% | 5 |
| Jul 6, 2026 | 7.50 | 7.81 | 7.50 | 7.68 | 7.68 | 2.40% | 5,578 |
| Jul 2, 2026 | 7.98 | 7.98 | 7.50 | 7.50 | 7.50 | -7.06% | 3,744 |
| Jul 1, 2026 | 7.88 | 8.11 | 7.84 | 8.07 | 8.07 | 4.13% | 596 |
| Jun 30, 2026 | 7.80 | 7.97 | 7.59 | 7.75 | 7.75 | 1.44% | 6,977 |
| Jun 29, 2026 | 7.10 | 7.64 | 7.10 | 7.64 | 7.64 | 7.00% | 535 |
| Jun 26, 2026 | 7.16 | 7.29 | 7.00 | 7.14 | 7.14 | 2.96% | 906 |
| Jun 25, 2026 | 6.74 | 6.94 | 6.60 | 6.94 | 6.94 | 6.37% | 2,321 |
| Jun 24, 2026 | 6.34 | 6.54 | 6.18 | 6.52 | 6.52 | 11.84% | 8,373 |
| Jun 23, 2026 | 5.27 | 5.88 | 5.24 | 5.83 | 5.83 | 15.90% | 15,488 |