Liberty Global plcLBTYANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.07 | $11.18 | $10.91 | $11.04 | 1.88M |
| 1/30/2026 | $11.17 | $11.21 | $10.97 | $11.09 | 1.69M |
| 1/29/2026 | $10.76 | $11.12 | $10.76 | $11.12 | 3.23M |
| 1/28/2026 | $10.77 | $10.88 | $10.65 | $10.72 | 1.50M |
| 1/27/2026 | $10.91 | $10.99 | $10.76 | $10.77 | 2.89M |
| 1/26/2026 | $10.92 | $10.98 | $10.80 | $10.88 | 2.91M |
| 1/23/2026 | $10.50 | $10.99 | $10.33 | $10.89 | 3.79M |
| 1/22/2026 | $10.64 | $10.74 | $10.47 | $10.52 | 2.92M |
| 1/21/2026 | $10.25 | $10.61 | $10.25 | $10.52 | 2.97M |
| 1/20/2026 | $10.15 | $10.35 | $10.09 | $10.24 | 2.75M |
| 1/16/2026 | $10.50 | $10.50 | $10.22 | $10.24 | 2.57M |
| 1/15/2026 | $10.54 | $10.63 | $10.38 | $10.51 | 1.42M |
| 1/14/2026 | $10.50 | $10.59 | $10.39 | $10.54 | 1.04M |
| 1/13/2026 | $10.67 | $10.71 | $10.31 | $10.53 | 2.36M |
| 1/12/2026 | $10.59 | $10.68 | $10.53 | $10.66 | 1.71M |
| 1/9/2026 | $10.78 | $10.83 | $10.55 | $10.59 | 1.57M |
| 1/8/2026 | $10.91 | $10.98 | $10.58 | $10.78 | 1.60M |
| 1/7/2026 | $11.02 | $11.13 | $10.90 | $10.97 | 1.85M |
| 1/6/2026 | $10.85 | $11.04 | $10.79 | $11.01 | 1.91M |
| 1/5/2026 | $10.90 | $10.95 | $10.52 | $10.88 | 1.93M |
| 1/2/2026 | $11.15 | $11.20 | $10.86 | $10.90 | 1.59M |
| 12/31/2025 | $11.24 | $11.24 | $11.12 | $11.14 | 1.36M |
| 12/30/2025 | $11.19 | $11.30 | $11.04 | $11.23 | 2.27M |
| 12/29/2025 | $11.08 | $11.28 | $11.02 | $11.18 | 1.95M |
| 12/26/2025 | $11.17 | $11.21 | $11.07 | $11.10 | 821,900 |
| 12/24/2025 | $11.21 | $11.24 | $11.11 | $11.14 | 469,707 |
| 12/23/2025 | $11.26 | $11.28 | $11.15 | $11.20 | 1.44M |
| 12/22/2025 | $11.19 | $11.36 | $11.17 | $11.26 | 1.54M |
| 12/19/2025 | $10.90 | $11.33 | $10.89 | $11.18 | 5.27M |
| 12/18/2025 | $10.96 | $11.03 | $10.87 | $10.89 | 1.71M |
| 12/17/2025 | $10.96 | $11.13 | $10.93 | $10.95 | 853,804 |
| 12/16/2025 | $11.20 | $11.25 | $10.93 | $11.01 | 1.56M |
| 12/15/2025 | $11.27 | $11.31 | $11.09 | $11.21 | 1.43M |
| 12/12/2025 | $11.21 | $11.37 | $11.18 | $11.25 | 3.21M |
| 12/11/2025 | $11.17 | $11.33 | $11.12 | $11.21 | 3.53M |
| 12/10/2025 | $10.86 | $11.22 | $10.83 | $11.17 | 1.58M |
| 12/9/2025 | $11.19 | $11.28 | $10.76 | $10.85 | 1.96M |
| 12/8/2025 | $11.38 | $11.44 | $11.15 | $11.19 | 1.65M |
| 12/5/2025 | $11.11 | $11.35 | $11.07 | $11.34 | 1.14M |
| 12/4/2025 | $11.32 | $11.43 | $10.99 | $11.07 | 1.55M |
| 12/3/2025 | $11.45 | $11.53 | $11.27 | $11.28 | 1.67M |
| 12/2/2025 | $11.48 | $11.68 | $11.37 | $11.43 | 1.98M |
| 12/1/2025 | $11.32 | $11.47 | $11.28 | $11.43 | 1.54M |
| 11/28/2025 | $11.30 | $11.44 | $11.24 | $11.41 | 588,927 |
| 11/26/2025 | $11.25 | $11.39 | $11.24 | $11.30 | 2.00M |
| 11/25/2025 | $11.01 | $11.27 | $10.96 | $11.24 | 2.40M |
| 11/24/2025 | $11.04 | $11.14 | $10.87 | $11.01 | 2.64M |
| 11/21/2025 | $10.77 | $11.10 | $10.68 | $11.03 | 1.94M |
| 11/20/2025 | $11.02 | $11.13 | $10.72 | $10.75 | 1.76M |
| 11/19/2025 | $11.01 | $11.14 | $10.89 | $10.94 | 1.89M |
| 11/18/2025 | $10.70 | $11.05 | $10.69 | $11.01 | 1.97M |
| 11/17/2025 | $10.62 | $10.80 | $10.58 | $10.70 | 1.53M |
| 11/14/2025 | $10.72 | $10.76 | $10.52 | $10.67 | 1.33M |
| 11/13/2025 | $10.82 | $10.87 | $10.66 | $10.77 | 1.43M |
| 11/12/2025 | $10.94 | $11.06 | $10.79 | $10.89 | 3.31M |
| 11/11/2025 | $10.92 | $11.04 | $10.85 | $10.94 | 1.32M |
| 11/10/2025 | $10.72 | $11.04 | $10.68 | $10.92 | 2.56M |
| 11/7/2025 | $10.64 | $10.73 | $10.57 | $10.71 | 1.56M |
| 11/6/2025 | $10.78 | $11.01 | $10.64 | $10.66 | 1.85M |
| 11/5/2025 | $10.63 | $10.87 | $10.63 | $10.80 | 1.46M |