Liberty Global PLC (LBTYA) Historical Stock Data
16.49 ↑0.23 (1.45%)
As of April 18, 2024, 10:20am EST.
Historical Data
In the past 30 trading days, LBTYA is down -0.36% a day on average. There have been 13 days where Liberty Global PLC closed green and 17 days where LBTYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-11 | 17.51 | 17.57 | ↑$0.06 (0.34%) | 17.47 | 17.91 | 1.30M |
| 2024-03-08 | 17.08 | 17.36 | ↑$0.28 (1.64%) | 17.07 | 17.54 | 1.54M |
| 2024-03-07 | 17.15 | 16.95 | ↓$0.20 (-1.17%) | 16.86 | 17.28 | 1.62M |
| 2024-03-06 | 17.32 | 16.98 | ↓$0.34 (-1.96%) | 16.97 | 17.32 | 2.04M |
| 2024-03-05 | 17.00 | 17.07 | ↑$0.07 (0.41%) | 16.85 | 17.34 | 1.72M |
| 2024-03-04 | 17.18 | 17.13 | ↓$0.05 (-0.29%) | 16.93 | 17.33 | 1.75M |
| 2024-03-01 | 17.50 | 17.39 | ↓$0.11 (-0.63%) | 16.91 | 18.05 | 2.53M |
| 2024-02-29 | 17.84 | 17.50 | ↓$0.34 (-1.91%) | 17.45 | 18.03 | 1.84M |
| 2024-02-28 | 17.84 | 17.74 | ↓$0.10 (-0.56%) | 17.62 | 18.02 | 1.43M |
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