Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LBTYA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 20.69 | 0.06 | 0.29% | 20.66 | 20.71 | 20.555 | 1,355,812 |
| Sep 20 2024 | 20.63 | -0.13 | -0.63% | 20.74 | 20.77 | 20.45 | 3,462,511 |
| Sep 19 2024 | 20.76 | 0.28 | 1.37% | 20.61 | 20.83 | 20.505 | 1,770,651 |
| Sep 18 2024 | 20.48 | 0.11 | 0.54% | 20.46 | 20.89 | 20.38 | 1,384,569 |
| Sep 17 2024 | 20.37 | -0.03 | -0.15% | 20.285 | 20.445 | 20.20 | 1,562,984 |
| Sep 16 2024 | 20.40 | 0.36 | 1.80% | 20.10 | 20.40 | 19.99 | 1,787,104 |
| Sep 13 2024 | 20.04 | 0.35 | 1.78% | 19.82 | 20.07 | 19.735 | 1,696,903 |
| Sep 12 2024 | 19.69 | 0.13 | 0.66% | 19.50 | 19.795 | 19.50 | 984,838 |
| Sep 11 2024 | 19.56 | -0.29 | -1.46% | 19.91 | 19.91 | 19.32 | 1,807,171 |
| Sep 10 2024 | 19.85 | -0.11 | -0.55% | 19.86 | 19.90 | 19.495 | 1,424,844 |
| Sep 09 2024 | 19.96 | 0.02 | 0.10% | 19.81 | 20.03 | 19.72 | 2,625,764 |
| Sep 06 2024 | 19.94 | -0.35 | -1.72% | 20.28 | 20.28 | 19.705 | 1,952,270 |
| Sep 05 2024 | 20.29 | 0.26 | 1.30% | 20.34 | 20.60 | 20.15 | 2,216,621 |
| Sep 04 2024 | 20.03 | 0.78 | 4.05% | 19.28 | 20.11 | 19.23 | 1,898,534 |
| Sep 03 2024 | 19.25 | -0.10 | -0.52% | 19.13 | 19.275 | 19.04 | 1,474,950 |
| Aug 30 2024 | 19.35 | 0.16 | 0.83% | 19.22 | 19.36 | 19.06 | 1,887,420 |
| Aug 29 2024 | 19.19 | -0.13 | -0.67% | 19.38 | 19.47 | 19.125 | 1,706,681 |
| Aug 28 2024 | 19.32 | -0.23 | -1.18% | 19.55 | 19.55 | 19.25 | 1,291,419 |
| Aug 27 2024 | 19.55 | 0.19 | 0.98% | 19.35 | 19.58 | 19.27 | 1,078,589 |
| Aug 26 2024 | 19.36 | 0.52 | 2.76% | 18.89 | 19.41 | 18.86 | 1,148,888 |
| Aug 23 2024 | 18.84 | -0.01 | -0.05% | 18.96 | 19.18 | 18.80 | 822,048 |
| Aug 22 2024 | 18.85 | -0.11 | -0.58% | 19.00 | 19.06 | 18.715 | 1,202,881 |
| Aug 21 2024 | 18.96 | 0.17 | 0.90% | 18.81 | 18.97 | 18.655 | 792,190 |
| Aug 20 2024 | 18.79 | -0.14 | -0.74% | 18.88 | 18.915 | 18.735 | 713,015 |
| Aug 19 2024 | 18.93 | 0.41 | 2.21% | 18.62 | 19.015 | 18.49 | 1,525,001 |
| Aug 16 2024 | 18.52 | -0.17 | -0.91% | 18.62 | 18.735 | 18.48 | 1,711,652 |
| Aug 15 2024 | 18.69 | -0.01 | -0.05% | 18.85 | 18.97 | 18.68 | 1,723,147 |
| Aug 14 2024 | 18.70 | -0.30 | -1.58% | 18.95 | 18.96 | 18.66 | 825,383 |
| Aug 13 2024 | 19.00 | 0.31 | 1.66% | 18.76 | 19.025 | 18.69 | 1,336,598 |
| Aug 12 2024 | 18.69 | -0.28 | -1.48% | 19.11 | 19.11 | 18.63 | 1,059,285 |
| Aug 09 2024 | 18.97 | 0.13 | 0.69% | 18.96 | 19.03 | 18.735 | 880,985 |
| Aug 08 2024 | 18.84 | 0.08 | 0.43% | 18.77 | 18.91 | 18.575 | 1,686,470 |
| Aug 07 2024 | 18.76 | 0.12 | 0.64% | 18.86 | 19.03 | 18.72 | 1,547,487 |
| Aug 06 2024 | 18.64 | 0.31 | 1.69% | 18.39 | 18.76 | 18.33 | 1,951,444 |
| Aug 05 2024 | 18.33 | -0.66 | -3.48% | 18.085 | 18.69 | 17.8248 | 1,704,577 |
| Aug 02 2024 | 18.99 | -0.18 | -0.94% | 19.00 | 19.165 | 18.785 | 1,070,364 |
| Aug 01 2024 | 19.17 | -0.32 | -1.64% | 19.46 | 19.46 | 19.03 | 1,433,523 |
| Jul 31 2024 | 19.49 | -0.40 | -2.01% | 19.93 | 19.935 | 19.43 | 1,865,730 |
| Jul 30 2024 | 19.89 | 0.19 | 0.96% | 19.78 | 20.03 | 19.58 | 1,493,300 |
| Jul 29 2024 | 19.70 | 0.30 | 1.55% | 19.37 | 19.805 | 19.34 | 1,614,698 |
| Jul 26 2024 | 19.40 | 0.61 | 3.25% | 18.80 | 19.65 | 18.36 | 3,336,680 |
| Jul 25 2024 | 18.79 | 0.20 | 1.08% | 18.57 | 19.18 | 18.57 | 1,552,729 |
| Jul 24 2024 | 18.59 | -0.42 | -2.21% | 19.03 | 19.09 | 18.57 | 1,415,797 |
| Jul 23 2024 | 19.01 | 0.12 | 0.64% | 18.88 | 19.075 | 18.66 | 1,348,047 |
| Jul 22 2024 | 18.89 | 0.16 | 0.85% | 18.71 | 18.935 | 18.49 | 1,226,391 |
| Jul 19 2024 | 18.73 | -0.21 | -1.11% | 18.85 | 19.03 | 18.695 | 1,368,665 |
| Jul 18 2024 | 18.94 | -0.18 | -0.94% | 19.08 | 19.48 | 18.94 | 1,056,492 |
| Jul 17 2024 | 19.12 | 0.09 | 0.47% | 19.05 | 19.21 | 18.895 | 2,537,248 |
| Jul 16 2024 | 19.03 | 0.35 | 1.87% | 18.76 | 19.10 | 18.76 | 1,272,301 |
| Jul 15 2024 | 18.68 | -0.01 | -0.05% | 18.80 | 18.87 | 18.54 | 3,259,530 |
| Jul 12 2024 | 18.69 | 0.13 | 0.70% | 18.74 | 18.89 | 18.59 | 1,817,288 |
| Jul 11 2024 | 18.56 | 0.39 | 2.15% | 18.50 | 18.59 | 18.27 | 1,642,403 |
| Jul 10 2024 | 18.17 | -0.02 | -0.11% | 18.21 | 18.35 | 18.15 | 1,119,218 |
| Jul 09 2024 | 18.19 | 0.42 | 2.36% | 17.73 | 18.27 | 17.72 | 1,360,744 |
| Jul 08 2024 | 17.77 | 0.14 | 0.79% | 17.74 | 17.92 | 17.655 | 1,152,734 |
| Jul 05 2024 | 17.63 | -0.10 | -0.56% | 17.75 | 17.88 | 17.505 | 2,021,989 |
| Jul 03 2024 | 17.73 | -0.13 | -0.73% | 17.85 | 17.95 | 17.69 | 593,730 |
| Jul 02 2024 | 17.86 | 0.27 | 1.53% | 17.59 | 17.87 | 17.42 | 1,856,847 |
| Jul 01 2024 | 17.59 | 0.16 | 0.92% | 17.40 | 17.68 | 17.31 | 1,933,966 |
| Jun 28 2024 | 17.43 | -0.14 | -0.80% | 17.70 | 17.77 | 17.395 | 11,635,977 |
| Jun 27 2024 | 17.57 | 0.19 | 1.09% | 17.33 | 17.705 | 17.28 | 1,734,233 |
| Jun 26 2024 | 17.38 | 0.35 | 2.06% | 16.91 | 17.445 | 16.87 | 1,416,140 |
