Register for real-time alerts, custom portfolio, and market movers
LBTYA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 16.74 | 0.10 | 0.60% | 16.84 | 17.03 | 16.475 | 1,875,633 |
| May 02 2024 | 16.64 | 0.37 | 2.27% | 16.14 | 16.89 | 15.93 | 2,925,526 |
| May 01 2024 | 16.27 | 0.38 | 2.36% | 15.88 | 16.35 | 15.85 | 3,096,615 |
| Apr 30 2024 | 15.895 | -0.39 | -2.36% | 16.25 | 16.30 | 15.81 | 2,093,695 |
| Apr 29 2024 | 16.28 | -0.07 | -0.43% | 16.46 | 16.685 | 16.28 | 1,586,326 |
| Apr 26 2024 | 16.35 | 0.20 | 1.24% | 16.15 | 16.63 | 16.12 | 1,935,672 |
| Apr 25 2024 | 16.15 | -0.10 | -0.62% | 16.16 | 16.255 | 15.96 | 1,887,477 |
| Apr 24 2024 | 16.25 | -0.45 | -2.69% | 16.59 | 16.59 | 15.98 | 2,127,369 |
| Apr 23 2024 | 16.70 | 0.25 | 1.52% | 16.45 | 17.01 | 16.43 | 1,925,394 |
| Apr 22 2024 | 16.45 | -0.31 | -1.85% | 16.86 | 16.92 | 16.16 | 2,144,155 |
| Apr 19 2024 | 16.76 | 0.15 | 0.90% | 16.51 | 16.77 | 16.31 | 1,835,809 |
| Apr 18 2024 | 16.61 | 0.36 | 2.22% | 16.27 | 16.66 | 16.21 | 1,264,167 |
| Apr 17 2024 | 16.25 | -0.08 | -0.49% | 16.45 | 16.69 | 16.1325 | 1,907,630 |
| Apr 16 2024 | 16.33 | -0.45 | -2.68% | 16.63 | 16.775 | 16.30 | 2,208,001 |
| Apr 15 2024 | 16.78 | 0.12 | 0.72% | 16.76 | 16.89 | 16.54 | 1,063,883 |
| Apr 12 2024 | 16.66 | -0.56 | -3.25% | 17.17 | 17.27 | 16.595 | 1,269,435 |
| Apr 11 2024 | 17.22 | 0.13 | 0.76% | 17.12 | 17.33 | 16.97 | 1,188,306 |
| Apr 10 2024 | 17.09 | -0.30 | -1.73% | 17.00 | 17.115 | 16.695 | 1,570,456 |
| Apr 09 2024 | 17.39 | 0.33 | 1.93% | 17.19 | 17.41 | 17.19 | 1,363,198 |
| Apr 08 2024 | 17.06 | 0.11 | 0.65% | 17.08 | 17.22 | 16.91 | 943,647 |
| Apr 05 2024 | 16.95 | 0.25 | 1.50% | 16.66 | 16.95 | 16.365 | 1,360,311 |
| Apr 04 2024 | 16.70 | -0.17 | -1.01% | 17.04 | 17.19 | 16.635 | 728,590 |
| Apr 03 2024 | 16.87 | 0.20 | 1.20% | 16.67 | 16.98 | 16.58 | 1,106,770 |
| Apr 02 2024 | 16.67 | 0.07 | 0.42% | 16.64 | 16.67 | 16.15 | 1,765,126 |
| Apr 01 2024 | 16.60 | -0.32 | -1.89% | 16.72 | 16.88 | 16.47 | 1,178,614 |
| Mar 28 2024 | 16.92 | -0.01 | -0.06% | 17.01 | 17.21 | 16.88 | 795,589 |
| Mar 27 2024 | 16.93 | 0.31 | 1.87% | 16.75 | 17.05 | 16.575 | 1,183,396 |
| Mar 26 2024 | 16.62 | -0.11 | -0.66% | 16.85 | 16.875 | 16.58 | 1,393,826 |
| Mar 25 2024 | 16.73 | 0.02 | 0.12% | 16.75 | 16.96 | 16.70 | 1,421,227 |
| Mar 22 2024 | 16.71 | -0.42 | -2.45% | 17.25 | 17.29 | 16.70 | 1,163,278 |
| Mar 21 2024 | 17.13 | -0.10 | -0.58% | 17.41 | 17.45 | 16.86 | 1,950,621 |
| Mar 20 2024 | 17.23 | 0.44 | 2.62% | 16.85 | 17.24 | 16.81 | 1,059,364 |
| Mar 19 2024 | 16.79 | -0.03 | -0.18% | 16.81 | 16.92 | 16.65 | 1,276,316 |
| Mar 18 2024 | 16.82 | 0.04 | 0.24% | 16.65 | 16.88 | 16.425 | 1,829,131 |
| Mar 15 2024 | 16.78 | 0.04 | 0.24% | 16.78 | 17.08 | 16.68 | 1,750,754 |
| Mar 14 2024 | 16.74 | -0.45 | -2.62% | 17.10 | 17.24 | 16.68 | 1,839,632 |
| Mar 13 2024 | 17.19 | -0.29 | -1.66% | 17.48 | 17.535 | 17.15 | 1,461,970 |
| Mar 12 2024 | 17.48 | -0.09 | -0.51% | 17.61 | 17.66 | 17.39 | 767,909 |
| Mar 11 2024 | 17.57 | 0.21 | 1.21% | 17.51 | 17.9075 | 17.47 | 1,295,108 |
| Mar 08 2024 | 17.36 | 0.41 | 2.42% | 17.08 | 17.54 | 17.07 | 1,537,803 |
| Mar 07 2024 | 16.95 | -0.04 | -0.24% | 17.15 | 17.275 | 16.86 | 1,616,465 |
| Mar 06 2024 | 16.99 | -0.08 | -0.47% | 17.32 | 17.32 | 16.97 | 2,347,439 |
| Mar 05 2024 | 17.07 | -0.06 | -0.35% | 17.00 | 17.34 | 16.85 | 1,717,366 |
| Mar 04 2024 | 17.13 | -0.26 | -1.50% | 17.18 | 17.33 | 16.93 | 1,746,426 |
| Mar 01 2024 | 17.39 | -0.11 | -0.63% | 17.50 | 18.05 | 16.91 | 2,531,508 |
| Feb 29 2024 | 17.50 | -0.24 | -1.35% | 17.84 | 18.03 | 17.45 | 1,844,166 |
| Feb 28 2024 | 17.74 | -0.42 | -2.31% | 17.84 | 18.015 | 17.62 | 1,426,087 |
| Feb 27 2024 | 18.16 | 0.21 | 1.17% | 18.03 | 18.28 | 17.89 | 843,614 |
| Feb 26 2024 | 17.95 | -0.28 | -1.54% | 18.04 | 18.30 | 17.70 | 1,577,667 |
| Feb 23 2024 | 18.23 | -0.30 | -1.62% | 18.11 | 18.42 | 17.44 | 1,589,766 |
| Feb 22 2024 | 18.53 | 0.83 | 4.69% | 17.82 | 18.58 | 17.50 | 2,187,657 |
| Feb 21 2024 | 17.70 | -0.77 | -4.17% | 18.27 | 18.27 | 17.64 | 1,893,116 |
| Feb 20 2024 | 18.47 | 0.37 | 2.04% | 18.20 | 18.96 | 18.14 | 2,824,602 |
| Feb 16 2024 | 18.10 | -1.18 | -6.12% | 18.41 | 19.25 | 17.52 | 5,898,316 |
| Feb 15 2024 | 19.28 | 0.66 | 3.54% | 18.81 | 19.525 | 18.62 | 1,792,186 |
| Feb 14 2024 | 18.62 | -0.15 | -0.80% | 18.93 | 19.075 | 18.52 | 909,603 |
| Feb 13 2024 | 18.77 | -0.38 | -1.98% | 18.74 | 18.89 | 18.45 | 1,367,437 |
| Feb 12 2024 | 19.15 | 0.06 | 0.31% | 19.05 | 19.455 | 18.97 | 1,198,441 |
| Feb 09 2024 | 19.09 | 0.03 | 0.16% | 19.56 | 19.80 | 19.085 | 1,645,182 |
| Feb 08 2024 | 19.06 | -0.22 | -1.14% | 19.23 | 19.26 | 18.88 | 1,594,417 |
| Feb 07 2024 | 19.28 | 0.06 | 0.31% | 19.43 | 19.495 | 19.10 | 1,122,346 |
| Feb 06 2024 | 19.22 | 0.09 | 0.47% | 19.12 | 19.31 | 18.995 | 1,188,666 |
| Feb 05 2024 | 19.13 | -0.45 | -2.30% | 19.26 | 19.26 | 18.645 | 1,448,482 |
