Liberty Global PLC (LBTYA) Historical Stock Data
16.23 ↑0.33 (2.08%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LBTYA is down -0.28% a day on average. There have been 14 days where Liberty Global PLC closed green and 16 days where LBTYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.25 | 15.90 | ↓$0.36 (-2.18%) | 15.81 | 16.30 | 1.94M |
| 2024-04-29 | 16.46 | 16.28 | ↓$0.18 (-1.09%) | 16.28 | 16.69 | 1.59M |
| 2024-04-26 | 16.15 | 16.35 | ↑$0.20 (1.24%) | 16.12 | 16.63 | 1.94M |
| 2024-04-25 | 16.16 | 16.15 | ↓$0.01 (-0.06%) | 15.96 | 16.26 | 1.89M |
| 2024-04-24 | 16.59 | 16.25 | ↓$0.34 (-2.05%) | 15.98 | 16.59 | 2.11M |
| 2024-04-23 | 16.45 | 16.70 | ↑$0.25 (1.52%) | 16.43 | 17.01 | 1.93M |
| 2024-04-22 | 16.86 | 16.45 | ↓$0.41 (-2.43%) | 16.16 | 16.89 | 2.14M |
| 2024-04-19 | 16.51 | 16.76 | ↑$0.25 (1.51%) | 16.31 | 16.77 | 1.84M |
| 2024-04-18 | 16.27 | 16.60 | ↑$0.33 (2.03%) | 16.21 | 16.66 | 1.10M |
| 2024-04-17 | 16.45 | 16.25 | ↓$0.20 (-1.22%) | 16.13 | 16.69 | 1.91M |
| 2024-04-16 | 16.63 | 16.33 | ↓$0.30 (-1.80%) | 16.30 | 16.78 | 2.21M |
| 2024-04-15 | 16.76 | 16.78 | ↑$0.02 (0.12%) | 16.54 | 16.89 | 1.04M |
| 2024-04-12 | 17.17 | 16.66 | ↓$0.51 (-2.97%) | 16.60 | 17.27 | 1.27M |
| 2024-04-11 | 17.12 | 17.22 | ↑$0.10 (0.58%) | 16.97 | 17.33 | 1.19M |
| 2024-04-10 | 17.00 | 17.09 | ↑$0.09 (0.53%) | 16.70 | 17.12 | 1.57M |
| 2024-04-09 | 17.19 | 17.39 | ↑$0.20 (1.16%) | 17.19 | 17.41 | 1.36M |
| 2024-04-08 | 17.08 | 17.06 | ↓$0.02 (-0.12%) | 16.91 | 17.22 | 0.93M |
| 2024-04-05 | 16.66 | 16.95 | ↑$0.29 (1.74%) | 16.37 | 16.95 | 1.35M |
| 2024-04-04 | 17.04 | 16.70 | ↓$0.34 (-2.00%) | 16.64 | 17.19 | 727.80K |
| 2024-04-03 | 16.67 | 16.87 | ↑$0.20 (1.20%) | 16.58 | 16.98 | 1.10M |
| 2024-04-02 | 16.64 | 16.67 | ↑$0.03 (0.18%) | 16.15 | 16.67 | 1.77M |
| 2024-04-01 | 16.72 | 16.59 | ↓$0.13 (-0.78%) | 16.47 | 16.88 | 1.05M |
| 2024-03-28 | 17.01 | 16.92 | ↓$0.09 (-0.53%) | 16.88 | 17.21 | 795.58K |
| 2024-03-27 | 16.75 | 16.93 | ↑$0.18 (1.07%) | 16.58 | 17.05 | 1.18M |
| 2024-03-26 | 16.85 | 16.62 | ↓$0.23 (-1.36%) | 16.58 | 16.88 | 1.27M |
| 2024-03-25 | 16.75 | 16.73 | ↓$0.02 (-0.12%) | 16.70 | 16.96 | 1.42M |
| 2024-03-22 | 17.25 | 16.71 | ↓$0.54 (-3.13%) | 16.70 | 17.29 | 1.16M |
| 2024-03-21 | 17.41 | 17.13 | ↓$0.28 (-1.61%) | 16.86 | 17.45 | 1.94M |
| 2024-03-20 | 16.85 | 17.23 | ↑$0.38 (2.23%) | 16.81 | 17.23 | 0.95M |
| 2024-03-15 | 16.78 | 16.78 | ↑$0.00 (0.00%) | 16.68 | 17.08 | 1.75M |
Create an account or log in to view more rows.
$LBTYA let’s gooooo
$LBTYA we need to get moving
$LBTYA another bear trap
$LBTYA I love you!
$LBTYA COME ON!!! Ugh!
$LBTYA im in.
$LBTYA Don't hold!!! Buy it
$LBTYA bull flag
breakout!
$LBTYA Exciting times ahead people.
$LBTYA never selling