Skip to main content

Liberty Global Ltd Ord A (NQ: LBTYA )

16.98 +0.05 (+0.30%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 30.00 30.21 29.45 29.80 2,536,307 -0.03(-0.10%)
Sep 29, 2021 29.74 30.25 29.63 29.83 1,038,513 +0.03(+0.10%)
Sep 28, 2021 30.17 30.58 29.66 29.80 1,722,474 -0.30(-1.00%)
Sep 27, 2021 29.75 30.54 29.68 30.10 1,267,444 +0.39(+1.31%)
Sep 24, 2021 29.53 29.93 29.47 29.71 1,606,638 +0.09(+0.30%)
Sep 23, 2021 28.75 29.76 28.75 29.62 2,197,164 +1.13(+3.97%)
Sep 22, 2021 28.29 28.85 27.95 28.49 1,996,951 +0.72(+2.59%)
Sep 21, 2021 27.75 27.91 27.39 27.77 1,687,090 +0.10(+0.36%)
Sep 20, 2021 28.40 28.53 27.38 27.67 2,505,646 -1.08(-3.76%)
Sep 17, 2021 28.50 28.81 28.50 28.75 4,511,575 +0.23(+0.81%)
Sep 16, 2021 28.63 28.78 28.24 28.52 1,688,922 -0.13(-0.45%)
Sep 15, 2021 28.51 28.77 28.38 28.65 1,208,724 +0.14(+0.49%)
Sep 14, 2021 28.74 28.86 28.41 28.51 1,404,443 -0.20(-0.70%)
Sep 13, 2021 28.73 28.96 28.46 28.71 1,053,169 +0.13(+0.45%)
Sep 10, 2021 29.05 29.25 28.51 28.58 1,015,112 -0.43(-1.48%)
Sep 09, 2021 29.62 29.62 28.97 29.01 1,328,104 -0.50(-1.69%)
Sep 08, 2021 29.59 29.70 29.10 29.51 3,847,482 +0.06(+0.20%)
Sep 07, 2021 28.57 29.56 28.50 29.45 2,351,613 +0.79(+2.76%)
Sep 03, 2021 29.08 29.11 28.62 28.66 903,180 -0.43(-1.48%)
Sep 02, 2021 28.51 29.21 28.45 29.09 990,304 +0.61(+2.14%)
Sep 01, 2021 28.81 28.98 28.26 28.48 1,221,824 -0.26(-0.90%)
Aug 31, 2021 28.39 28.86 28.16 28.74 2,741,753 +0.29(+1.02%)
Aug 30, 2021 28.45 28.66 28.27 28.45 568,779 +0.04(+0.14%)
Aug 27, 2021 28.36 28.60 28.28 28.41 650,771 +0.17(+0.60%)
Aug 26, 2021 28.09 28.42 27.98 28.24 762,497 +0.12(+0.43%)
Aug 25, 2021 27.86 28.24 27.71 28.12 549,983 +0.31(+1.11%)
Aug 24, 2021 27.83 28.17 27.71 27.81 473,389 -0.06(-0.22%)
Aug 23, 2021 27.33 28.00 27.20 27.87 672,891 +0.45(+1.64%)
Aug 20, 2021 26.92 27.57 26.86 27.42 1,499,923 +0.13(+0.48%)
Aug 19, 2021 27.63 27.84 27.16 27.29 927,552 -0.62(-2.22%)
Aug 18, 2021 28.23 28.43 27.88 27.91 791,688 -0.46(-1.62%)
Aug 17, 2021 28.93 28.93 28.14 28.37 871,985 -0.72(-2.48%)
Aug 16, 2021 29.09 29.43 28.94 29.09 1,282,586 -0.17(-0.58%)
Aug 13, 2021 28.85 29.30 28.80 29.26 1,024,019 +0.52(+1.81%)
Aug 12, 2021 28.48 28.79 28.06 28.74 830,236 +0.17(+0.60%)
Aug 11, 2021 28.00 28.59 27.77 28.57 1,762,890 +0.66(+2.36%)
Aug 10, 2021 27.81 28.08 27.71 27.91 934,453 -0.08(-0.29%)
Aug 09, 2021 27.93 28.16 27.83 27.99 1,507,128 +0.09(+0.32%)
Aug 06, 2021 27.92 28.28 27.74 27.90 917,523 +0.16(+0.58%)
Aug 05, 2021 27.71 28.33 27.55 27.74 1,784,718 +0.08(+0.29%)
Aug 04, 2021 28.24 28.34 27.47 27.66 2,228,045 +0.22(+0.80%)
Aug 03, 2021 26.79 27.50 26.35 27.44 1,919,929 +0.75(+2.81%)
Aug 02, 2021 26.89 27.24 26.37 26.69 1,338,005 -0.16(-0.60%)
Jul 30, 2021 25.74 27.31 25.68 26.85 1,627,041 +1.11(+4.31%)
Jul 29, 2021 26.40 26.45 25.72 25.74 1,387,005 -0.61(-2.31%)
Jul 28, 2021 26.36 26.61 26.13 26.35 855,821 +0.05(+0.19%)
Jul 27, 2021 26.29 26.31 25.91 26.30 919,153 -0.01(-0.04%)
Jul 26, 2021 26.01 26.35 25.91 26.31 1,006,569 +0.26(+1.00%)
Jul 23, 2021 26.20 26.37 25.73 26.05 1,078,400 +0.02(+0.08%)
Jul 22, 2021 26.17 26.25 25.75 26.03 862,506 -0.17(-0.65%)
Jul 21, 2021 25.80 26.51 25.71 26.20 1,330,427 +0.47(+1.83%)
Jul 20, 2021 25.20 25.82 25.12 25.73 1,779,844 +0.53(+2.10%)
Jul 19, 2021 24.75 25.25 24.52 25.20 1,483,180 +0.12(+0.48%)
Jul 16, 2021 25.54 25.64 25.05 25.08 906,728 -0.37(-1.45%)
Jul 15, 2021 25.47 25.67 25.38 25.45 1,329,770 -0.15(-0.59%)
Jul 14, 2021 26.26 26.52 25.54 25.60 1,867,457 -0.70(-2.66%)
Jul 13, 2021 26.34 26.50 26.15 26.30 990,573 -0.17(-0.64%)
Jul 12, 2021 26.49 26.61 26.32 26.47 842,428 -0.02(-0.08%)
Jul 09, 2021 25.73 26.54 25.73 26.49 1,049,088 +0.84(+3.27%)
Jul 08, 2021 25.48 25.89 25.32 25.65 1,600,211 -0.10(-0.39%)
Jul 07, 2021 26.10 26.22 25.59 25.75 1,595,222 -0.38(-1.45%)
Jul 06, 2021 27.08 27.29 26.12 26.13 1,116,796 -1.00(-3.69%)
Jul 02, 2021 27.32 27.41 26.98 27.13 679,518 -0.21(-0.77%)
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.