Liberty Global Ord A (NQ: LBTYA )

27.72 USD -0.50 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 25.30 25.93 25.30 25.66 975,034 +0.28(+1.10%)
Mar 30, 2021 25.50 25.51 25.09 25.38 854,345 -0.17(-0.67%)
Mar 29, 2021 26.03 26.29 25.48 25.55 762,446 -0.55(-2.11%)
Mar 26, 2021 26.12 26.25 25.73 26.10 917,900 +0.01(+0.04%)
Mar 25, 2021 25.56 26.19 25.41 26.09 811,208 +0.37(+1.44%)
Mar 24, 2021 26.72 26.89 25.69 25.72 980,918 -0.91(-3.42%)
Mar 23, 2021 26.93 27.04 26.61 26.63 739,420 -0.30(-1.11%)
Mar 22, 2021 26.76 27.01 26.25 26.93 943,008 +0.60(+2.30%)
Mar 19, 2021 26.19 26.87 26.19 26.33 1,958,000 -0.04(-0.17%)
Mar 18, 2021 26.50 26.83 26.18 26.37 1,153,134 -0.38(-1.44%)
Mar 17, 2021 26.31 26.77 25.99 26.75 1,402,874 +0.32(+1.23%)
Mar 16, 2021 25.83 26.54 25.81 26.43 1,390,936 +0.45(+1.73%)
Mar 15, 2021 25.80 26.27 25.60 25.98 1,089,105 +0.28(+1.09%)
Mar 12, 2021 25.86 25.86 25.46 25.70 665,200 +0.09(+0.35%)
Mar 11, 2021 25.15 25.82 25.07 25.61 1,252,286 +0.39(+1.55%)
Mar 10, 2021 24.68 25.35 24.60 25.22 1,367,376 +0.68(+2.77%)
Mar 09, 2021 23.74 24.91 23.74 24.54 1,141,471 +0.39(+1.61%)
Mar 08, 2021 24.23 24.50 23.76 24.15 1,818,892 +0.27(+1.13%)
Mar 05, 2021 23.98 24.02 23.19 23.88 1,567,500 +0.12(+0.53%)
Mar 04, 2021 24.27 24.32 23.64 23.75 1,966,397 -0.60(-2.44%)
Mar 03, 2021 24.91 24.91 24.24 24.35 1,199,469 -0.33(-1.34%)
Mar 02, 2021 24.61 24.97 24.46 24.68 1,716,880 +0.06(+0.24%)
Mar 01, 2021 24.96 24.97 24.19 24.62 1,826,016 -0.00(-0.02%)
Feb 26, 2021 24.36 24.82 23.98 24.62 4,032,400 +0.25(+1.05%)
Feb 25, 2021 25.32 25.32 24.29 24.37 1,989,616 -0.53(-2.13%)
Feb 24, 2021 25.31 25.47 24.80 24.90 2,024,326 -0.38(-1.50%)
Feb 23, 2021 25.44 25.65 24.89 25.28 1,632,147 -0.35(-1.37%)
Feb 22, 2021 26.59 26.60 25.58 25.63 1,522,254 -0.94(-3.54%)
Feb 19, 2021 26.09 26.66 25.97 26.57 1,880,800 +0.53(+2.04%)
Feb 18, 2021 25.99 26.15 25.73 26.04 2,261,075 -0.13(-0.50%)
Feb 17, 2021 26.25 26.49 25.69 26.17 2,260,653 -0.08(-0.30%)
Feb 16, 2021 25.10 26.58 25.10 26.25 3,241,564 +1.17(+4.67%)
Feb 12, 2021 25.21 25.34 24.97 25.08 1,672,200 -0.15(-0.59%)
Feb 11, 2021 25.13 25.25 24.83 25.23 1,469,720 +0.13(+0.52%)
Feb 10, 2021 25.01 25.50 24.84 25.10 1,812,211 +0.29(+1.17%)
Feb 09, 2021 24.94 24.94 24.32 24.81 2,530,703 -0.17(-0.68%)
Feb 08, 2021 24.90 25.17 24.75 24.98 1,738,956 +0.36(+1.46%)
Feb 05, 2021 24.62 24.68 24.46 24.62 1,219,800 +0.16(+0.65%)
Feb 04, 2021 24.28 24.61 24.11 24.46 1,696,583 +0.18(+0.74%)
Feb 03, 2021 24.36 24.49 24.06 24.28 1,462,676 +0.25(+1.04%)
Feb 02, 2021 24.20 24.39 23.99 24.03 2,123,517 +0.00(+0.00%)
Feb 01, 2021 24.23 24.50 23.93 24.03 1,509,143 -0.11(-0.46%)
Jan 29, 2021 25.14 25.30 24.02 24.14 4,165,100 -1.22(-4.81%)
Jan 28, 2021 25.11 25.86 25.11 25.36 1,872,432 +0.12(+0.48%)
Jan 27, 2021 25.72 25.95 25.07 25.24 1,972,495 -0.56(-2.17%)
Jan 26, 2021 25.53 25.86 25.48 25.80 1,785,965 +0.37(+1.45%)
Jan 25, 2021 25.11 25.57 25.04 25.43 1,196,141 +0.29(+1.15%)
Jan 22, 2021 24.82 25.30 24.77 25.14 1,153,100 +0.18(+0.72%)
Jan 21, 2021 24.95 25.38 24.89 24.96 1,570,668 +0.01(+0.04%)
Jan 20, 2021 24.86 25.10 24.71 24.95 1,453,797 +0.19(+0.77%)
Jan 19, 2021 24.90 25.03 24.53 24.76 1,552,287 -0.01(-0.04%)
Jan 15, 2021 24.86 25.07 24.37 24.77 1,763,500 -0.16(-0.64%)
Jan 14, 2021 25.27 25.42 24.77 24.93 819,948 -0.19(-0.76%)
Jan 13, 2021 25.39 25.55 24.88 25.12 862,362 -0.31(-1.22%)
Jan 12, 2021 26.07 26.07 25.13 25.43 1,085,762 -0.15(-0.59%)
Jan 11, 2021 25.19 25.66 24.79 25.58 874,986 -0.01(-0.06%)
Jan 08, 2021 26.07 26.08 25.20 25.59 1,094,200 -0.38(-1.44%)
Jan 07, 2021 26.46 26.50 25.94 25.97 1,035,712 -0.25(-0.95%)
Jan 06, 2021 25.70 26.62 25.33 26.22 1,736,424 +0.79(+3.11%)
Jan 05, 2021 24.11 25.55 24.04 25.43 2,178,962 +1.12(+4.61%)
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.