Skip to main content

Liberty Global Ltd Ord A (NQ: LBTYA )

15.83 -0.47 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 16.13 16.23 15.71 15.83 2,304,950 -0.47(-2.88%)
May 28, 2024 16.40 16.62 16.11 16.30 1,509,424 +0.06(+0.37%)
May 24, 2024 16.17 16.39 16.05 16.24 1,698,165 +0.08(+0.50%)
May 23, 2024 16.41 16.49 15.90 16.16 2,463,290 -0.24(-1.46%)
May 22, 2024 16.86 17.06 16.34 16.40 2,441,609 -0.61(-3.59%)
May 21, 2024 17.28 17.48 16.86 17.01 5,427,833 -0.35(-2.02%)
May 20, 2024 17.45 17.55 17.27 17.36 1,293,058 -0.15(-0.86%)
May 17, 2024 17.04 17.61 16.91 17.51 1,920,630 +0.50(+2.94%)
May 16, 2024 17.22 17.37 16.95 17.01 1,984,869 -0.19(-1.10%)
May 15, 2024 17.14 17.43 16.93 17.20 3,037,233 +0.25(+1.47%)
May 14, 2024 16.99 17.06 16.84 16.95 863,220 +0.18(+1.07%)
May 13, 2024 16.73 17.09 16.73 16.77 1,078,167 +0.06(+0.36%)
May 10, 2024 16.76 16.94 16.66 16.71 757,215 -0.05(-0.30%)
May 09, 2024 16.51 16.80 16.38 16.76 1,064,276 +0.29(+1.76%)
May 08, 2024 17.05 17.05 16.39 16.47 1,370,067 -0.44(-2.60%)
May 07, 2024 17.18 17.27 16.87 16.91 1,547,372 -0.27(-1.57%)
May 06, 2024 16.80 17.44 16.80 17.18 2,304,328 +0.44(+2.63%)
May 03, 2024 16.84 17.03 16.48 16.74 1,875,633 +0.10(+0.60%)
May 02, 2024 16.14 16.89 15.93 16.64 2,925,527 +0.37(+2.27%)
May 01, 2024 15.88 16.35 15.85 16.27 3,096,615 +0.38(+2.36%)
Apr 30, 2024 16.25 16.30 15.81 15.89 2,093,695 -0.39(-2.36%)
Apr 29, 2024 16.46 16.68 16.28 16.28 1,587,226 -0.07(-0.43%)
Apr 26, 2024 16.15 16.63 16.12 16.35 1,935,672 +0.20(+1.24%)
Apr 25, 2024 16.16 16.25 15.96 16.15 1,887,477 -0.10(-0.62%)
Apr 24, 2024 16.59 16.59 15.98 16.25 2,127,370 -0.45(-2.69%)
Apr 23, 2024 16.45 17.01 16.43 16.70 1,925,394 +0.25(+1.52%)
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%)
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.