Liberty Global (LBTYA)
11.51
-0.21 (-1.79%)
At close: Mar 28, 2025, 3:59 PM
11.50
-0.09%
After-hours: Mar 28, 2025, 05:31 PM EDT
LBTYA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.74 | 11.76 | 11.50 | 11.50 | -0.22 | -1.88% | 1,488,308 |
| Mar 27, 2025 | 11.70 | 11.86 | 11.66 | 11.72 | 0.02 | 0.17% | 921,053 |
| Mar 26, 2025 | 11.50 | 11.76 | 11.48 | 11.70 | 0.18 | 1.56% | 1,075,946 |
| Mar 25, 2025 | 11.53 | 11.72 | 11.47 | 11.52 | -0.03 | -0.26% | 1,429,148 |
| Mar 24, 2025 | 11.68 | 11.75 | 11.50 | 11.55 | -0.12 | -1.03% | 1,546,200 |
| Mar 21, 2025 | 11.81 | 11.93 | 11.65 | 11.67 | -0.25 | -2.10% | 2,480,937 |
| Mar 20, 2025 | 11.88 | 12.07 | 11.82 | 11.92 | 0.03 | 0.25% | 1,722,100 |
| Mar 19, 2025 | 11.74 | 11.95 | 11.68 | 11.89 | 0.14 | 1.19% | 1,742,151 |
| Mar 18, 2025 | 11.85 | 12.05 | 11.74 | 11.75 | -0.11 | -0.93% | 2,165,540 |
| Mar 17, 2025 | 11.45 | 11.86 | 11.45 | 11.86 | 0.35 | 3.04% | 3,099,316 |
| Mar 14, 2025 | 11.46 | 11.69 | 11.38 | 11.51 | 0.06 | 0.52% | 1,830,224 |
| Mar 13, 2025 | 11.38 | 11.62 | 11.38 | 11.45 | 0.09 | 0.79% | 1,649,000 |
| Mar 12, 2025 | 11.68 | 11.80 | 11.27 | 11.36 | -0.26 | -2.24% | 3,253,787 |
| Mar 11, 2025 | 11.42 | 11.69 | 11.36 | 11.62 | 0.20 | 1.75% | 2,373,533 |
| Mar 10, 2025 | 11.55 | 11.74 | 11.37 | 11.42 | -0.24 | -2.06% | 1,979,739 |
| Mar 7, 2025 | 11.55 | 11.71 | 11.36 | 11.66 | 0.14 | 1.22% | 1,842,600 |
| Mar 6, 2025 | 11.52 | 11.56 | 11.32 | 11.52 | -0.06 | -0.52% | 2,339,549 |
| Mar 5, 2025 | 11.26 | 11.63 | 11.22 | 11.58 | 0.29 | 2.57% | 3,439,117 |
| Mar 4, 2025 | 11.45 | 11.54 | 11.26 | 11.29 | -0.28 | -2.42% | 1,863,000 |
| Mar 3, 2025 | 11.56 | 11.82 | 11.53 | 11.57 | 0.01 | 0.09% | 1,560,900 |
| Feb 28, 2025 | 11.43 | 11.63 | 11.33 | 11.56 | 0.06 | 0.52% | 2,041,035 |
| Feb 27, 2025 | 11.70 | 11.79 | 11.46 | 11.50 | -0.20 | -1.71% | 1,937,000 |
| Feb 26, 2025 | 11.37 | 11.73 | 11.32 | 11.70 | 0.33 | 2.90% | 2,582,700 |
| Feb 25, 2025 | 11.41 | 11.44 | 11.30 | 11.37 | 0.00 | 0.00% | 2,276,845 |
| Feb 24, 2025 | 11.35 | 11.50 | 11.20 | 11.37 | 0.00 | 0.00% | 2,068,043 |
| Feb 21, 2025 | 11.38 | 11.51 | 11.30 | 11.37 | 0.04 | 0.35% | 2,940,930 |
| Feb 20, 2025 | 11.00 | 11.38 | 11.00 | 11.33 | 0.23 | 2.07% | 2,880,700 |
| Feb 19, 2025 | 11.45 | 11.45 | 10.55 | 11.10 | 0.01 | 0.09% | 4,896,100 |
| Feb 18, 2025 | 11.11 | 11.23 | 10.99 | 11.09 | 0.06 | 0.54% | 3,810,600 |
| Feb 14, 2025 | 11.03 | 11.05 | 10.87 | 11.03 | 0.08 | 0.73% | 2,946,123 |
| Feb 13, 2025 | 11.03 | 11.09 | 10.82 | 10.95 | -0.03 | -0.27% | 6,114,600 |
| Feb 12, 2025 | 11.00 | 11.12 | 10.89 | 10.98 | -0.14 | -1.26% | 2,912,700 |
| Feb 11, 2025 | 11.03 | 11.17 | 10.98 | 11.12 | 0.03 | 0.27% | 1,647,500 |
| Feb 10, 2025 | 11.39 | 11.41 | 11.03 | 11.09 | -0.21 | -1.86% | 1,515,500 |
| Feb 7, 2025 | 11.39 | 11.43 | 11.17 | 11.30 | -0.05 | -0.44% | 1,520,300 |
| Feb 6, 2025 | 11.39 | 11.50 | 11.23 | 11.35 | 0.05 | 0.44% | 2,302,500 |
| Feb 5, 2025 | 11.31 | 11.32 | 11.11 | 11.30 | 0.08 | 0.71% | 2,594,837 |
| Feb 4, 2025 | 11.30 | 11.42 | 11.17 | 11.22 | -0.08 | -0.71% | 1,850,800 |
| Feb 3, 2025 | 11.37 | 11.48 | 11.18 | 11.30 | -0.21 | -1.82% | 1,569,000 |
| Jan 31, 2025 | 11.58 | 11.66 | 11.45 | 11.51 | -0.04 | -0.35% | 1,979,600 |
| Jan 30, 2025 | 11.82 | 11.84 | 11.54 | 11.55 | -0.21 | -1.79% | 1,416,709 |
| Jan 29, 2025 | 11.93 | 11.98 | 11.65 | 11.76 | -0.14 | -1.18% | 1,242,800 |
| Jan 28, 2025 | 12.03 | 12.08 | 11.89 | 11.90 | -0.09 | -0.75% | 1,243,938 |
| Jan 27, 2025 | 11.93 | 12.05 | 11.82 | 11.99 | 0.11 | 0.93% | 1,427,500 |
| Jan 24, 2025 | 11.91 | 12.09 | 11.82 | 11.88 | 0.00 | 0.00% | 1,294,900 |
| Jan 23, 2025 | 11.47 | 11.97 | 11.42 | 11.88 | 0.24 | 2.06% | 2,136,109 |
| Jan 22, 2025 | 11.60 | 11.76 | 11.55 | 11.64 | -0.07 | -0.60% | 1,295,200 |
| Jan 21, 2025 | 11.65 | 11.82 | 11.59 | 11.71 | 0.02 | 0.17% | 1,632,700 |
| Jan 17, 2025 | 11.78 | 11.85 | 11.68 | 11.69 | 0.00 | 0.00% | 1,145,643 |
| Jan 16, 2025 | 11.60 | 11.78 | 11.60 | 11.69 | -0.02 | -0.17% | 1,565,027 |