Liberty Global plcLBTYKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.00 | $11.18 | $10.95 | $10.97 | 251,352 |
| 1/30/2026 | $11.10 | $11.22 | $10.96 | $11.08 | 754,740 |
| 1/29/2026 | $10.78 | $11.12 | $10.63 | $11.08 | 793,200 |
| 1/28/2026 | $10.79 | $10.94 | $10.47 | $10.74 | 651,605 |
| 1/27/2026 | $10.89 | $10.97 | $10.76 | $10.83 | 615,628 |
| 1/26/2026 | $10.89 | $10.97 | $10.80 | $10.84 | 585,438 |
| 1/23/2026 | $10.50 | $10.98 | $10.35 | $10.89 | 1.09M |
| 1/22/2026 | $10.59 | $10.73 | $10.39 | $10.53 | 1.01M |
| 1/21/2026 | $10.21 | $10.58 | $10.18 | $10.52 | 579,200 |
| 1/20/2026 | $10.07 | $10.30 | $10.04 | $10.23 | 708,700 |
| 1/16/2026 | $10.47 | $10.68 | $10.16 | $10.21 | 963,924 |
| 1/15/2026 | $10.49 | $10.59 | $10.35 | $10.46 | 648,800 |
| 1/14/2026 | $10.52 | $10.60 | $10.35 | $10.50 | 492,200 |
| 1/13/2026 | $10.74 | $10.75 | $10.30 | $10.52 | 873,027 |
| 1/12/2026 | $10.45 | $10.72 | $10.40 | $10.71 | 1.04M |
| 1/9/2026 | $10.71 | $10.76 | $10.47 | $10.48 | 850,410 |
| 1/8/2026 | $10.82 | $10.90 | $10.54 | $10.69 | 745,500 |
| 1/7/2026 | $10.94 | $11.03 | $10.81 | $10.87 | 657,900 |
| 1/6/2026 | $10.78 | $10.97 | $10.69 | $10.94 | 806,014 |
| 1/5/2026 | $10.81 | $10.86 | $10.40 | $10.79 | 886,928 |
| 1/2/2026 | $11.08 | $11.11 | $10.78 | $10.82 | 620,100 |
| 12/31/2025 | $11.15 | $11.16 | $11.02 | $11.04 | 477,200 |
| 12/30/2025 | $11.09 | $11.25 | $10.91 | $11.14 | 534,200 |
| 12/29/2025 | $10.92 | $11.19 | $10.90 | $11.10 | 755,144 |
| 12/26/2025 | $11.06 | $11.06 | $10.95 | $11.00 | 390,600 |
| 12/24/2025 | $11.10 | $11.17 | $11.00 | $11.03 | 329,800 |
| 12/23/2025 | $11.15 | $11.18 | $11.05 | $11.07 | 712,915 |
| 12/22/2025 | $11.13 | $11.32 | $11.09 | $11.18 | 710,806 |
| 12/19/2025 | $10.86 | $11.22 | $10.84 | $11.13 | 2.27M |
| 12/18/2025 | $11.02 | $11.04 | $10.79 | $10.83 | 810,345 |
| 12/17/2025 | $10.98 | $11.15 | $10.95 | $10.95 | 559,900 |
| 12/16/2025 | $11.13 | $11.19 | $10.92 | $10.97 | 1.08M |
| 12/15/2025 | $11.11 | $11.27 | $10.95 | $11.14 | 1.00M |
| 12/12/2025 | $11.14 | $11.24 | $11.02 | $11.07 | 1.05M |
| 12/11/2025 | $11.09 | $11.21 | $11.03 | $11.14 | 832,700 |
| 12/10/2025 | $10.73 | $11.13 | $10.70 | $11.09 | 924,836 |
| 12/9/2025 | $11.08 | $11.15 | $10.62 | $10.72 | 1.24M |
| 12/8/2025 | $11.31 | $11.34 | $11.07 | $11.07 | 754,602 |
| 12/5/2025 | $10.99 | $11.29 | $10.99 | $11.29 | 666,713 |
| 12/4/2025 | $11.24 | $11.49 | $10.88 | $10.96 | 893,831 |
| 12/3/2025 | $11.39 | $11.48 | $11.18 | $11.19 | 708,030 |
| 12/2/2025 | $11.45 | $11.63 | $11.34 | $11.39 | 1.19M |
| 12/1/2025 | $11.39 | $11.50 | $11.26 | $11.39 | 1.52M |
| 11/28/2025 | $11.38 | $11.53 | $11.33 | $11.48 | 550,227 |
| 11/26/2025 | $11.36 | $11.51 | $11.34 | $11.39 | 732,266 |
| 11/25/2025 | $11.19 | $11.41 | $11.13 | $11.38 | 802,600 |
| 11/24/2025 | $11.11 | $11.19 | $10.92 | $11.09 | 1.28M |
| 11/21/2025 | $10.88 | $11.15 | $10.80 | $11.08 | 727,945 |
| 11/20/2025 | $11.11 | $11.18 | $10.78 | $10.81 | 707,000 |
| 11/19/2025 | $11.11 | $11.21 | $10.98 | $11.02 | 582,922 |
| 11/18/2025 | $10.73 | $11.13 | $10.73 | $11.10 | 908,700 |
| 11/17/2025 | $10.79 | $10.93 | $10.70 | $10.80 | 842,038 |
| 11/14/2025 | $10.86 | $10.88 | $10.66 | $10.83 | 735,400 |
| 11/13/2025 | $11.06 | $11.07 | $10.86 | $10.93 | 867,033 |
| 11/12/2025 | $11.11 | $11.22 | $10.98 | $11.11 | 935,600 |
| 11/11/2025 | $11.14 | $11.23 | $11.00 | $11.11 | 1.41M |
| 11/10/2025 | $10.92 | $11.29 | $10.85 | $11.10 | 861,900 |
| 11/7/2025 | $10.82 | $10.92 | $10.76 | $10.85 | 674,117 |
| 11/6/2025 | $10.87 | $11.14 | $10.81 | $10.81 | 823,925 |
| 11/5/2025 | $10.80 | $11.13 | $10.80 | $10.91 | 1.40M |
| 11/4/2025 | $10.95 | $11.13 | $10.76 | $10.80 | 1.53M |