Skip to main content

Liberty Global Ltd Ord A (NQ: LBTYA )

16.97 +0.04 (+0.24%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 25.76 26.03 25.50 25.51 1,122,489 -0.40(-1.54%)
Mar 30, 2022 26.24 26.46 25.47 25.91 1,051,469 -0.52(-1.97%)
Mar 29, 2022 26.30 26.47 25.74 26.43 1,674,033 +0.55(+2.13%)
Mar 28, 2022 25.81 25.96 25.66 25.88 893,181 +0.00(+0.00%)
Mar 25, 2022 25.85 26.03 25.67 25.88 1,050,237 +0.03(+0.12%)
Mar 24, 2022 25.84 26.13 25.54 25.85 2,258,276 +0.60(+2.38%)
Mar 23, 2022 25.39 25.62 25.09 25.25 1,223,225 -0.31(-1.21%)
Mar 22, 2022 25.28 25.71 25.25 25.56 731,225 +0.42(+1.67%)
Mar 21, 2022 25.37 25.49 24.87 25.14 1,119,423 -0.17(-0.67%)
Mar 18, 2022 25.06 25.34 24.96 25.31 1,830,906 -0.06(-0.24%)
Mar 17, 2022 25.15 25.44 25.02 25.37 597,322 +0.06(+0.24%)
Mar 16, 2022 24.90 25.43 24.84 25.31 934,786 +0.56(+2.26%)
Mar 15, 2022 24.40 24.93 24.40 24.75 1,027,549 +0.39(+1.60%)
Mar 14, 2022 24.29 24.69 24.25 24.36 775,625 +0.14(+0.58%)
Mar 11, 2022 24.29 24.61 24.16 24.22 722,266 +0.01(+0.04%)
Mar 10, 2022 24.39 24.39 23.91 24.21 1,046,822 -0.36(-1.47%)
Mar 09, 2022 24.14 24.58 24.01 24.57 2,911,721 +0.90(+3.80%)
Mar 08, 2022 23.40 24.13 23.05 23.67 3,784,386 +0.44(+1.89%)
Mar 07, 2022 23.94 24.05 23.00 23.23 3,394,234 -0.77(-3.21%)
Mar 04, 2022 24.81 25.01 23.82 24.00 2,086,293 -1.10(-4.38%)
Mar 03, 2022 26.24 26.25 24.92 25.10 1,980,584 -0.97(-3.72%)
Mar 02, 2022 25.27 26.34 25.27 26.07 1,264,541 +0.93(+3.70%)
Mar 01, 2022 25.87 25.93 25.00 25.14 1,466,255 -0.64(-2.48%)
Feb 28, 2022 25.73 26.62 25.52 25.78 1,690,131 -0.39(-1.49%)
Feb 25, 2022 26.24 26.41 25.85 26.17 740,770 +0.15(+0.58%)
Feb 24, 2022 25.07 26.05 24.90 26.02 1,195,759 +0.19(+0.74%)
Feb 23, 2022 26.09 26.33 25.80 25.83 805,579 -0.22(-0.84%)
Feb 22, 2022 26.30 26.70 25.89 26.05 1,022,338 -0.50(-1.88%)
Feb 18, 2022 26.55 0 -1.59(-5.65%)
Feb 17, 2022 28.14 28.53 28.06 28.14 1,403,512 -0.85(-2.93%)
Feb 16, 2022 28.34 29.08 28.34 28.99 1,135,799 +0.52(+1.83%)
Feb 15, 2022 27.92 28.53 27.74 28.47 999,599 +0.79(+2.85%)
Feb 14, 2022 27.84 28.09 27.43 27.68 798,499 -0.20(-0.72%)
Feb 11, 2022 28.30 28.56 27.76 27.88 854,040 -0.39(-1.38%)
Feb 10, 2022 28.55 29.07 28.23 28.27 977,277 -0.59(-2.04%)
Feb 09, 2022 28.45 29.06 28.42 28.86 911,339 +0.52(+1.83%)
Feb 08, 2022 28.52 28.52 28.09 28.34 901,560 +0.04(+0.14%)
Feb 07, 2022 27.65 28.43 27.57 28.30 758,972 +0.64(+2.31%)
Feb 04, 2022 27.67 27.89 27.33 27.66 535,176 -0.07(-0.25%)
Feb 03, 2022 27.39 27.73 867,681 -0.03(-0.11%)
Feb 02, 2022 27.65 27.86 27.41 27.76 616,139 +0.23(+0.84%)
Feb 01, 2022 26.78 27.62 26.76 27.53 795,725 +1.27(+4.84%)
Jan 28, 2022 25.35 26.27 25.21 26.26 1,349,503 +0.82(+3.22%)
Jan 27, 2022 25.84 26.23 25.23 25.44 1,418,694 -0.34(-1.32%)
Jan 26, 2022 26.19 26.31 25.49 25.78 1,343,612 -0.13(-0.50%)
Jan 25, 2022 26.13 26.23 25.46 25.91 1,081,782 -0.57(-2.15%)
Jan 24, 2022 26.11 26.56 25.67 26.48 1,634,023 +0.02(+0.08%)
Jan 21, 2022 27.03 27.26 26.30 26.46 1,127,906 -0.78(-2.86%)
Jan 20, 2022 27.47 27.93 27.19 27.24 1,044,190 -0.20(-0.73%)
Jan 19, 2022 27.62 27.77 27.25 27.44 1,114,373 -0.13(-0.47%)
Jan 18, 2022 28.39 28.80 27.22 27.57 1,397,381 -0.73(-2.58%)
Jan 14, 2022 28.30 0 +0.27(+0.96%)
Jan 13, 2022 27.76 28.36 27.52 28.03 595,396 +0.37(+1.34%)
Jan 12, 2022 27.71 27.99 27.42 27.66 1,499,623 +0.03(+0.11%)
Jan 11, 2022 27.27 27.75 27.13 27.63 1,204,044 +0.34(+1.25%)
Jan 10, 2022 27.58 27.69 27.05 27.29 1,092,853 -0.25(-0.91%)
Jan 07, 2022 27.43 28.01 27.41 27.54 1,175,603 +0.14(+0.51%)
Jan 06, 2022 27.40 27.74 27.32 27.40 646,889 +0.15(+0.55%)
Jan 05, 2022 28.42 28.56 27.24 27.25 741,014 -1.05(-3.71%)
Jan 04, 2022 28.18 28.63 28.05 28.30 1,020,851 +0.41(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.