Skip to main content
Liberty Global Ltd. (LBTYA)
NASDAQ: LBTYA · Real-Time Price · USD
21.28
+0.27 (1.29%)
At close: Sep 26, 2024, 4:00 PM
21.32
+0.04 (0.19%)
After-hours: Sep 26, 2024, 4:13 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202421.2021.5620.9821.0121.01-1.04%1,510,628
Sep 24, 202420.8021.3620.7021.2321.232.61%1,779,876
Sep 23, 202420.6620.7120.5620.6920.690.29%1,357,982
Sep 20, 202420.7620.7720.4520.6320.63-0.63%3,462,511
Sep 19, 202420.6120.8320.5120.7620.761.37%1,787,653
Sep 18, 202420.3920.8920.3820.4820.480.54%1,400,454
Sep 17, 202420.2920.4520.2020.3720.37-0.15%1,577,849
Sep 16, 202420.1020.4019.9920.4020.401.80%1,733,194
Sep 13, 202419.7820.0719.7420.0420.041.78%1,734,756
Sep 12, 202419.5019.8019.5019.6919.690.66%995,437
Sep 11, 202419.9119.9119.3219.5619.56-1.46%1,807,171
Sep 10, 202420.0220.0919.5019.8519.85-0.55%1,450,877
Sep 9, 202419.8120.0319.7219.9619.960.10%2,625,764
Sep 6, 202420.2820.2919.7119.9419.94-1.72%1,964,930
Sep 5, 202420.1620.6020.1520.2920.291.30%2,245,881
Sep 4, 202419.2820.1119.2320.0320.034.05%1,898,369
Sep 3, 202419.2519.2819.0419.2519.25-0.52%1,504,869
Aug 30, 202419.2219.3619.0619.3519.350.83%1,887,420
Aug 29, 202419.3819.4719.1319.1919.19-0.67%1,706,681
Aug 28, 202419.5519.5519.2519.3219.32-1.18%1,291,419
Aug 27, 202419.3519.5819.2719.5519.550.98%1,078,590
Aug 26, 202418.8919.4118.8619.3619.362.76%1,148,888
Aug 23, 202418.9619.1818.8018.8418.84-0.05%822,172
Aug 22, 202419.0019.0618.7218.8518.85-0.58%1,202,881
Aug 21, 202418.8118.9718.6618.9618.960.90%792,190
Aug 20, 202418.8818.9218.7418.7918.79-0.74%713,015
Aug 19, 202418.6219.0218.4918.9318.932.21%1,525,001
Aug 16, 202418.6218.7418.4818.5218.52-0.96%1,723,361
Aug 15, 202418.8518.9718.6818.7018.70-1,723,147
Aug 14, 202418.9518.9618.6618.7018.70-1.58%825,383
Aug 13, 202418.6919.0318.6619.0019.001.66%1,346,168
Aug 12, 202419.1119.1118.6318.6918.69-1.48%1,059,285
Aug 9, 202418.9619.0318.7418.9718.970.69%880,985
Aug 8, 202418.7718.9118.5818.8418.840.43%1,686,470
Aug 7, 202418.8619.0318.7218.7618.760.64%1,547,487
Aug 6, 202418.3918.7618.3318.6418.641.69%1,951,444
Aug 5, 202418.2118.6917.8318.3318.33-3.48%1,723,334
Aug 2, 202419.0019.1718.7918.9918.99-0.94%1,075,017
Aug 1, 202419.4619.4619.0319.1719.17-1.64%1,433,523
Jul 31, 202419.9319.9419.4319.4919.49-2.01%1,865,730
Jul 30, 202419.7820.0319.5819.8919.890.96%1,493,300
Jul 29, 202419.3719.8119.3419.7019.701.55%1,614,698
Jul 26, 202418.8819.6518.3619.4019.403.25%3,336,783
Jul 25, 202418.5719.1818.5018.7918.791.08%1,565,181
Jul 24, 202419.0019.0918.5718.5918.59-2.21%1,424,455
Jul 23, 202418.8819.0818.6619.0119.010.80%1,348,047
Jul 22, 202418.7118.9418.4918.8618.860.69%1,958,927
Jul 19, 202418.7819.0318.7018.7318.73-1.11%1,381,805
Jul 18, 202419.0819.4818.9418.9418.94-0.94%1,056,492
Jul 17, 202419.0319.2118.9019.1219.120.47%2,565,975
Jul 16, 202418.7619.1018.7619.0319.031.87%1,272,301
Jul 15, 202418.8018.8718.5418.6818.68-0.05%3,259,530
Jul 12, 202418.7418.8918.5918.6918.690.70%1,817,288
Jul 11, 202418.5018.5918.2718.5618.562.15%1,650,059
Jul 10, 202418.2118.3518.1518.1718.17-0.11%1,119,334
Jul 9, 202417.7318.2717.7318.1918.192.36%1,360,744
Jul 8, 202417.7417.9217.6617.7717.770.79%1,152,734
Jul 5, 202417.7517.8817.5117.6317.63-0.56%2,021,989
Jul 3, 202417.8517.9517.6917.7317.73-0.73%593,730
Jul 2, 202417.5917.8717.4217.8617.861.53%1,856,847
Jul 1, 202417.4017.6817.3117.5917.590.92%1,933,966
Jun 28, 202417.7017.7717.4017.4317.43-0.80%11,635,977
Jun 27, 202417.3317.7117.2817.5717.571.09%1,734,233
Jun 26, 202416.9117.4516.8717.3817.382.06%1,416,140
Jun 25, 202417.2817.2917.0017.0317.03-1.90%1,373,088
Jun 24, 202417.3617.5717.2417.3617.360.70%1,382,293
Jun 21, 202417.2617.3517.0717.2417.240.29%1,750,331
Jun 20, 202417.3617.4217.1117.1917.19-0.35%1,590,021
Jun 18, 202417.4917.6317.2317.2517.25-1.54%1,672,744
Jun 17, 202417.5317.6317.2317.5217.52-0.06%1,415,441
Jun 14, 202417.4617.6117.3117.5317.53-0.57%1,248,482
Jun 13, 202417.8517.9017.4317.6317.63-1.01%1,665,677
Jun 12, 202418.0018.2317.6917.8117.810.62%2,422,014
Jun 11, 202417.5817.9017.5617.7017.70-0.23%1,621,316
Jun 10, 202417.8517.9317.4717.7417.74-1.93%2,492,690
Jun 7, 202417.8518.1517.6318.0918.09-0.22%2,709,387
Jun 6, 202417.9518.3217.9218.1318.130.61%2,579,558
Jun 5, 202417.9218.1317.5318.0218.023.62%4,138,629
Jun 4, 202416.7517.4216.5017.3917.393.88%2,590,215
Jun 3, 202416.7916.7916.3316.7416.740.42%2,759,447
May 31, 202416.0116.9416.0116.6716.673.22%5,613,308
May 30, 202415.9716.2415.8316.1516.152.02%1,960,580
May 29, 202416.1316.2315.7115.8315.83-2.88%2,304,950
May 28, 202416.4016.6216.1216.3016.300.37%1,509,424
May 24, 202416.1716.3916.0516.2416.240.50%1,698,165
May 23, 202416.4116.4915.9016.1616.16-1.46%2,463,290
May 22, 202416.8617.0616.3416.4016.40-3.59%2,441,609
May 21, 202417.2817.4816.8717.0117.01-2.02%5,427,827
May 20, 202417.4517.5617.2717.3617.36-0.86%1,293,058
May 17, 202417.0417.6116.9117.5117.512.94%1,920,630
May 16, 202417.2217.3716.9617.0117.01-1.10%1,984,869
May 15, 202417.1417.4316.9317.2017.201.47%3,037,233
May 14, 202416.9917.0616.8416.9516.951.07%863,220
May 13, 202416.7317.0916.7316.7716.770.36%1,078,167
May 10, 202416.7616.9416.6616.7116.71-0.30%757,215
May 9, 202416.5116.8116.3816.7616.761.76%1,064,276
May 8, 202417.0517.0516.3916.4716.47-2.60%1,370,067
May 7, 202417.1817.2716.8716.9116.91-1.57%1,547,372
May 6, 202416.8017.4416.8017.1817.182.63%2,304,328
May 3, 202416.8417.0316.4816.7416.740.60%1,875,633