Liberty Global PLC (LBTYA) Historical Stock Data

21.65 ↓0.04 (-0.18%)

As of Market Close on February 1st, 2023.

Historical Data

In the past 30 trading days, LBTYA is up 0.46% a day on average. There have been 19 days where Liberty Global PLC closed green and 11 days where LBTYA closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-01	21.55	21.65	↑$0.10 (0.46%)	21.37	21.74	1.02M
2023-01-31	21.27	21.69	↑$0.42 (1.97%)	21.22	21.69	1.01M
2023-01-30	21.21	21.34	↑$0.13 (0.61%)	21.21	21.45	0.98M
2023-01-27	21.56	21.39	↓$0.17 (-0.79%)	21.32	21.56	765.39K
2023-01-26	21.53	21.45	↓$0.08 (-0.37%)	21.29	21.65	718.53K
2023-01-25	21.08	21.47	↑$0.39 (1.85%)	21.03	21.49	1.09M
2023-01-24	21.47	21.18	↓$0.29 (-1.35%)	21.16	21.60	1.89M
2023-01-23	21.61	21.53	↓$0.08 (-0.37%)	21.35	21.65	1.36M
2023-01-20	20.87	21.59	↑$0.72 (3.45%)	20.83	21.67	2.29M
2023-01-19	20.59	20.81	↑$0.22 (1.07%)	20.55	20.94	1.82M
2023-01-18	20.98	20.74	↓$0.24 (-1.14%)	20.74	21.10	1.38M
2023-01-17	21.26	20.95	↓$0.31 (-1.46%)	20.92	21.29	1.95M
2023-01-13	21.12	21.26	↑$0.14 (0.66%)	21.05	21.38	1.35M
2023-01-12	21.19	21.21	↑$0.02 (0.09%)	20.74	21.38	1.92M
2023-01-11	20.96	21.36	↑$0.40 (1.91%)	20.89	21.45	2.46M
2023-01-10	20.80	20.81	↑$0.01 (0.05%)	20.74	20.98	1.51M
2023-01-09	21.02	20.89	↓$0.13 (-0.62%)	20.87	21.12	1.18M
2023-01-06	20.65	20.87	↑$0.22 (1.07%)	20.46	21.20	2.83M
2023-01-05	20.32	20.47	↑$0.15 (0.74%)	20.21	20.56	1.55M
2023-01-04	20.06	20.26	↑$0.20 (1.00%)	20.06	20.47	1.90M
2023-01-03	19.13	19.82	↑$0.69 (3.61%)	19.01	19.97	1.77M
2022-12-30	19.01	18.93	↓$0.08 (-0.42%)	18.68	19.01	749.57K
2022-12-29	18.76	19.05	↑$0.29 (1.55%)	18.64	19.15	1.17M
2022-12-28	18.81	18.63	↓$0.18 (-0.96%)	18.62	18.95	863.23K
2022-12-27	19.02	18.82	↓$0.20 (-1.05%)	18.76	19.08	0.99M
2022-12-23	18.90	19.04	↑$0.14 (0.74%)	18.80	19.06	1.09M
2022-12-22	18.94	18.96	↑$0.02 (0.11%)	18.64	19.00	1.15M
2022-12-21	18.62	19.11	↑$0.49 (2.63%)	18.62	19.11	1.11M
2022-12-20	18.37	18.48	↑$0.11 (0.60%)	18.30	18.62	0.93M
2022-12-19	18.73	18.41	↓$0.32 (-1.71%)	18.13	18.74	1.37M