Liberty Global PLC (LBTYA) Historical Stock Data
9.99 ↑0.22 (2.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LBTYA is down -0.29% a day on average. There have been 11 days where Liberty Global PLC closed green and 19 days where LBTYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 9.80 | 9.99 | ↑$0.19 (1.94%) | 9.79 | 10.15 | 3.73M |
| 2025-05-14 | 9.40 | 9.77 | ↑$0.37 (3.94%) | 9.31 | 10.16 | 9.15M |
| 2025-05-13 | 9.21 | 9.08 | ↓$0.13 (-1.41%) | 9.03 | 9.24 | 2.04M |
| 2025-05-12 | 9.27 | 9.23 | ↓$0.04 (-0.43%) | 9.14 | 9.44 | 2.48M |
| 2025-05-09 | 9.34 | 9.25 | ↓$0.09 (-0.96%) | 9.25 | 9.43 | 2M |
| 2025-05-08 | 9.52 | 9.27 | ↓$0.25 (-2.63%) | 9.19 | 9.52 | 2.16M |
| 2025-05-07 | 9.48 | 9.29 | ↓$0.19 (-2.00%) | 9.28 | 9.55 | 7.46M |
| 2025-05-06 | 9.50 | 9.48 | ↓$0.02 (-0.21%) | 9.25 | 9.60 | 2.89M |
| 2025-05-05 | 9.73 | 9.59 | ↓$0.14 (-1.44%) | 9.50 | 9.89 | 2.70M |
| 2025-05-02 | 10.19 | 9.64 | ↓$0.55 (-5.40%) | 9.52 | 10.40 | 5.13M |
| 2025-05-01 | 10.89 | 10.88 | ↓$0.01 (-0.09%) | 10.77 | 10.92 | 2.61M |
| 2025-04-30 | 11.11 | 10.95 | ↓$0.16 (-1.44%) | 10.85 | 11.11 | 1.44M |
| 2025-04-29 | 10.96 | 11.02 | ↑$0.06 (0.55%) | 10.90 | 11.06 | 0.95M |
| 2025-04-28 | 10.88 | 11.02 | ↑$0.14 (1.29%) | 10.82 | 11.06 | 1.14M |
| 2025-04-25 | 10.83 | 10.88 | ↑$0.05 (0.46%) | 10.69 | 10.91 | 1.28M |
| 2025-04-24 | 10.61 | 10.77 | ↑$0.16 (1.51%) | 10.56 | 10.81 | 1.15M |
| 2025-04-23 | 10.66 | 10.64 | ↓$0.02 (-0.19%) | 10.62 | 10.77 | 1M |
| 2025-04-22 | 10.43 | 10.56 | ↑$0.13 (1.25%) | 10.42 | 10.65 | 1.99M |
| 2025-04-21 | 10.56 | 10.32 | ↓$0.24 (-2.27%) | 10.24 | 10.64 | 1.32M |
| 2025-04-17 | 10.48 | 10.63 | ↑$0.15 (1.43%) | 10.48 | 10.80 | 1.29M |
| 2025-04-16 | 10.62 | 10.48 | ↓$0.14 (-1.32%) | 10.44 | 10.75 | 1.20M |
| 2025-04-15 | 10.50 | 10.66 | ↑$0.16 (1.52%) | 10.50 | 10.71 | 1M |
| 2025-04-14 | 10.55 | 10.51 | ↓$0.04 (-0.38%) | 10.40 | 10.66 | 1.10M |
| 2025-04-11 | 10.61 | 10.51 | ↓$0.10 (-0.94%) | 10.43 | 10.65 | 1.46M |
| 2025-04-10 | 10.62 | 10.57 | ↓$0.05 (-0.47%) | 10.32 | 10.67 | 2.06M |
| 2025-04-09 | 9.91 | 10.64 | ↑$0.73 (7.37%) | 9.84 | 10.75 | 2.31M |
| 2025-04-08 | 10.26 | 10.02 | ↓$0.24 (-2.34%) | 9.90 | 10.50 | 2.47M |
| 2025-04-07 | 10.07 | 10.18 | ↑$0.11 (1.09%) | 9.85 | 10.54 | 2.48M |
| 2025-04-04 | 10.73 | 10.30 | ↓$0.43 (-4.01%) | 10.22 | 10.89 | 3.25M |
| 2025-04-03 | 11.36 | 11.02 | ↓$0.34 (-2.99%) | 11.00 | 11.49 | 2.11M |
Create an account or log in to view more rows.
$LBTYA it's just a matter of time and patience...
$LBTYA Let’s goooo
$LBTYA super bullish
$LBTYA call the SEC
$LBTYA just go up
$LBTYA Sleep well my bulls
sleep well
$LBTYA let’s gooooo
$LBTYA we need to get moving
$LBTYA another bear trap
$LBTYA I love you!