Skip to main content

Liberty Global Ltd Ord A (NQ: LBTYA )

17.12 +0.20 (+1.15%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 21.89 21.90 20.99 21.05 1,608,129 -1.23(-5.52%)
Jun 29, 2022 21.95 22.41 21.84 22.28 1,135,306 +0.23(+1.04%)
Jun 28, 2022 22.65 22.82 22.02 22.05 1,017,908 -0.38(-1.69%)
Jun 27, 2022 22.15 22.57 21.93 22.43 1,431,534 +0.35(+1.59%)
Jun 24, 2022 22.07 22.39 21.85 22.08 1,068,320 +0.18(+0.82%)
Jun 23, 2022 22.14 22.34 21.72 21.90 925,766 -0.12(-0.54%)
Jun 22, 2022 21.56 22.20 21.50 22.02 950,634 +0.14(+0.64%)
Jun 21, 2022 21.67 22.20 21.67 21.88 1,440,389 +0.46(+2.15%)
Jun 17, 2022 21.14 21.55 20.87 21.42 1,961,810 +0.31(+1.47%)
Jun 16, 2022 21.60 21.67 20.93 21.11 1,605,286 -0.93(-4.22%)
Jun 15, 2022 21.57 22.41 21.46 22.04 1,358,523 +0.59(+2.75%)
Jun 14, 2022 21.27 21.68 21.21 21.45 1,132,861 +0.18(+0.85%)
Jun 13, 2022 21.93 22.00 21.18 21.27 1,320,118 -1.16(-5.17%)
Jun 10, 2022 22.64 22.86 22.43 22.43 827,815 -0.62(-2.69%)
Jun 09, 2022 23.61 23.74 23.04 23.05 517,953 -0.68(-2.87%)
Jun 08, 2022 24.02 24.20 23.66 23.73 563,021 -0.52(-2.14%)
Jun 07, 2022 24.58 24.58 23.64 24.25 1,055,335 +0.18(+0.75%)
Jun 06, 2022 24.25 24.43 23.94 24.07 797,294 -0.07(-0.29%)
Jun 03, 2022 24.02 24.31 23.87 24.14 593,600 -0.11(-0.45%)
Jun 02, 2022 24.18 24.37 23.85 24.25 753,428 +0.21(+0.87%)
Jun 01, 2022 24.56 24.69 23.81 24.04 1,299,089 -0.28(-1.15%)
May 31, 2022 24.94 25.00 24.27 24.32 1,963,189 -0.70(-2.80%)
May 27, 2022 24.58 25.13 24.58 25.02 969,586 +0.39(+1.58%)
May 26, 2022 24.45 24.84 24.39 24.63 797,268 +0.20(+0.82%)
May 25, 2022 23.93 24.56 23.40 24.43 1,567,809 +1.03(+4.40%)
May 24, 2022 23.04 23.51 22.81 23.40 1,078,730 +0.18(+0.78%)
May 23, 2022 23.06 23.36 22.81 23.22 659,788 +0.26(+1.13%)
May 20, 2022 23.18 23.34 22.53 22.96 879,119 +0.09(+0.39%)
May 19, 2022 22.76 23.34 22.72 22.87 817,999 -0.06(-0.26%)
May 18, 2022 23.40 23.68 22.90 22.93 1,172,313 -0.78(-3.29%)
May 17, 2022 23.38 23.77 23.12 23.71 2,236,392 +0.62(+2.69%)
May 16, 2022 22.87 23.41 22.87 23.09 951,195 +0.09(+0.39%)
May 13, 2022 22.27 23.05 21.93 23.00 1,387,763 +1.06(+4.83%)
May 12, 2022 21.79 21.98 21.41 21.94 1,520,696 +0.00(+0.00%)
May 11, 2022 21.71 22.85 21.51 21.94 1,151,228 +0.06(+0.27%)
May 10, 2022 21.91 22.14 21.55 21.88 1,452,328 +0.03(+0.14%)
May 09, 2022 22.34 22.55 21.70 21.85 1,191,905 -0.74(-3.28%)
May 06, 2022 23.16 23.29 22.48 22.59 1,000,809 -0.73(-3.13%)
May 05, 2022 23.56 23.63 23.06 23.32 1,276,483 -0.45(-1.89%)
May 04, 2022 23.28 23.82 23.07 23.77 1,230,124 +0.52(+2.24%)
May 03, 2022 22.87 23.52 22.87 23.25 1,020,882 +0.41(+1.80%)
May 02, 2022 22.74 23.13 22.40 22.84 1,636,240 +0.08(+0.35%)
Apr 29, 2022 23.51 23.72 22.72 22.76 1,438,349 -0.86(-3.64%)
Apr 28, 2022 23.79 23.86 22.98 23.62 1,662,705 +0.14(+0.60%)
Apr 27, 2022 23.48 23.69 23.30 23.48 1,930,458 +0.06(+0.26%)
Apr 26, 2022 23.75 24.06 23.37 23.42 1,662,820 -0.56(-2.34%)
Apr 25, 2022 24.05 24.14 23.26 23.98 1,396,380 -0.10(-0.42%)
Apr 22, 2022 24.24 24.63 24.04 24.08 1,414,160 -0.31(-1.27%)
Apr 21, 2022 25.22 25.28 24.23 24.39 1,505,529 -0.67(-2.67%)
Apr 20, 2022 25.52 25.60 24.88 25.06 939,066 -0.43(-1.69%)
Apr 19, 2022 24.98 25.67 24.98 25.49 1,019,604 +0.45(+1.80%)
Apr 18, 2022 25.09 25.43 24.96 25.04 756,812 -0.18(-0.71%)
Apr 14, 2022 25.53 25.66 25.21 25.22 582,273 -0.15(-0.59%)
Apr 13, 2022 24.98 25.42 24.80 25.37 680,646 +0.40(+1.60%)
Apr 12, 2022 25.50 25.65 24.92 24.97 1,050,111 -0.48(-1.89%)
Apr 11, 2022 25.38 25.83 25.29 25.45 931,604 -0.01(-0.04%)
Apr 08, 2022 25.03 25.56 24.78 25.46 954,981 +0.51(+2.04%)
Apr 07, 2022 25.09 25.21 24.73 24.95 1,420,297 -0.01(-0.04%)
Apr 06, 2022 25.10 25.25 24.89 24.96 1,316,388 -0.39(-1.54%)
Apr 05, 2022 25.76 25.95 25.24 25.35 863,748 -0.52(-2.01%)
Apr 04, 2022 25.95 26.08 25.66 25.87 810,595 -0.08(-0.31%)
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.