Skip to main content

Liberty Global Ltd Ord A (NQ: LBTYA )

16.84 +0.39 (+2.34%)
Streaming Delayed Price Updated: 10:56 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 16.86 16.89 16.16 16.45 2,144,155 -0.31(-1.85%)
Apr 19, 2024 16.51 16.77 16.31 16.76 1,835,813 +0.15(+0.90%)
Apr 18, 2024 16.27 16.66 16.21 16.61 1,264,167 +0.36(+2.22%)
Apr 17, 2024 16.45 16.69 16.13 16.25 1,907,630 -0.08(-0.49%)
Apr 16, 2024 16.63 16.77 16.30 16.33 2,208,001 -0.45(-2.68%)
Apr 15, 2024 16.76 16.89 16.54 16.78 1,063,883 +0.12(+0.72%)
Apr 12, 2024 17.17 17.27 16.59 16.66 1,269,435 -0.56(-3.25%)
Apr 11, 2024 17.12 17.33 16.97 17.22 1,188,306 +0.13(+0.76%)
Apr 10, 2024 17.00 17.11 16.70 17.09 1,570,456 -0.30(-1.73%)
Apr 09, 2024 17.19 17.41 17.19 17.39 1,363,198 +0.33(+1.93%)
Apr 08, 2024 17.08 17.22 16.91 17.06 943,647 +0.11(+0.65%)
Apr 05, 2024 16.66 16.95 16.36 16.95 1,360,316 +0.25(+1.50%)
Apr 04, 2024 17.04 17.19 16.64 16.70 728,590 -0.17(-1.01%)
Apr 03, 2024 16.67 16.98 16.58 16.87 1,106,770 +0.20(+1.20%)
Apr 02, 2024 16.64 16.67 16.15 16.67 1,765,126 +0.07(+0.42%)
Apr 01, 2024 16.72 16.88 16.47 16.60 1,178,614 -0.32(-1.89%)
Mar 28, 2024 17.01 16.96 16.88 16.92 795,589 -0.01(-0.06%)
Mar 27, 2024 16.75 17.05 16.57 16.93 1,183,396 +0.31(+1.87%)
Mar 26, 2024 16.85 16.88 16.58 16.62 1,393,826 -0.11(-0.66%)
Mar 25, 2024 16.75 16.96 16.70 16.73 1,421,227 +0.02(+0.12%)
Mar 22, 2024 17.25 17.29 16.70 16.71 1,163,278 -0.42(-2.45%)
Mar 21, 2024 17.41 17.45 16.86 17.13 1,950,626 -0.10(-0.58%)
Mar 20, 2024 16.85 17.24 16.81 17.23 1,063,655 +0.44(+2.62%)
Mar 19, 2024 16.81 16.92 16.65 16.79 1,276,316 -0.03(-0.18%)
Mar 18, 2024 16.65 16.88 16.43 16.82 1,829,141 +0.04(+0.24%)
Mar 15, 2024 16.78 17.08 16.68 16.78 1,750,754 +0.04(+0.24%)
Mar 14, 2024 17.10 17.24 16.68 16.74 1,839,632 -0.45(-2.62%)
Mar 13, 2024 17.48 17.54 17.15 17.19 1,461,970 -0.29(-1.66%)
Mar 12, 2024 17.61 17.66 17.39 17.48 767,909 -0.09(-0.51%)
Mar 11, 2024 17.51 17.91 17.47 17.57 1,295,108 +0.21(+1.21%)
Mar 08, 2024 17.08 17.54 17.07 17.36 1,537,813 +0.41(+2.42%)
Mar 07, 2024 17.15 17.27 16.86 16.95 1,616,465 -0.04(-0.24%)
Mar 06, 2024 17.32 17.32 16.97 16.99 2,347,439 -0.08(-0.47%)
Mar 05, 2024 17.00 17.34 16.85 17.07 1,717,366 -0.06(-0.35%)
Mar 04, 2024 17.18 17.33 16.93 17.13 1,746,424 -0.26(-1.50%)
Mar 01, 2024 17.50 18.05 16.91 17.39 2,531,511 -0.11(-0.63%)
Feb 29, 2024 17.84 18.03 17.45 17.50 1,844,166 -0.24(-1.35%)
Feb 28, 2024 17.84 18.02 17.62 17.74 1,426,087 -0.42(-2.31%)
Feb 27, 2024 18.03 18.28 17.89 18.16 843,614 +0.21(+1.17%)
Feb 26, 2024 18.04 18.30 17.70 17.95 1,577,667 -0.28(-1.54%)
Feb 23, 2024 18.11 18.42 17.44 18.23 1,589,766 -0.30(-1.62%)
Feb 22, 2024 17.82 18.58 17.50 18.53 2,187,657 +0.83(+4.69%)
Feb 21, 2024 18.27 18.27 17.64 17.70 1,893,116 -0.77(-4.17%)
Feb 20, 2024 18.20 18.96 18.14 18.47 2,824,602 +0.37(+2.04%)
Feb 16, 2024 18.41 19.25 17.52 18.10 5,898,316 -1.18(-6.12%)
Feb 15, 2024 18.81 19.52 18.71 19.28 1,792,186 +0.66(+3.54%)
Feb 14, 2024 18.93 19.07 18.52 18.62 909,603 -0.15(-0.80%)
Feb 13, 2024 18.74 18.89 18.45 18.77 1,367,437 -0.38(-1.98%)
Feb 12, 2024 19.05 19.45 18.97 19.15 1,198,441 +0.06(+0.31%)
Feb 09, 2024 19.56 19.80 19.09 19.09 1,645,182 +0.03(+0.16%)
Feb 08, 2024 19.23 19.26 18.88 19.06 1,594,417 -0.22(-1.14%)
Feb 07, 2024 19.43 19.50 19.10 19.28 1,122,346 +0.06(+0.31%)
Feb 06, 2024 19.12 19.31 19.00 19.22 1,188,666 +0.09(+0.47%)
Feb 05, 2024 19.26 19.26 18.64 19.13 1,448,482 -0.45(-2.30%)
Feb 02, 2024 19.60 19.66 18.75 19.58 1,622,632 -0.31(-1.56%)
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.