Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LBTYK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 16.76 | -0.52 | -3.01% | 17.13 | 17.35 | 16.515 | 1,994,729 |
| Apr 23 2024 | 17.28 | 0.24 | 1.41% | 17.05 | 17.575 | 16.91 | 2,605,019 |
| Apr 22 2024 | 17.04 | -0.35 | -2.01% | 17.48 | 17.63 | 16.705 | 2,594,954 |
| Apr 19 2024 | 17.39 | 0.21 | 1.22% | 17.25 | 17.39 | 16.89 | 2,332,177 |
| Apr 18 2024 | 17.18 | 0.39 | 2.32% | 16.87 | 17.255 | 16.77 | 1,426,544 |
| Apr 17 2024 | 16.79 | -0.12 | -0.71% | 16.98 | 17.285 | 16.715 | 1,285,917 |
| Apr 16 2024 | 16.91 | -0.46 | -2.65% | 17.39 | 17.45 | 16.91 | 1,270,666 |
| Apr 15 2024 | 17.37 | 0.06 | 0.35% | 17.35 | 17.57 | 17.20 | 1,424,559 |
| Apr 12 2024 | 17.31 | -0.50 | -2.81% | 17.78 | 17.79 | 17.26 | 1,334,194 |
| Apr 11 2024 | 17.81 | 0.14 | 0.79% | 17.72 | 18.12 | 17.47 | 1,339,632 |
| Apr 10 2024 | 17.67 | -0.31 | -1.72% | 17.61 | 17.70 | 17.305 | 1,602,974 |
| Apr 09 2024 | 17.98 | 0.31 | 1.75% | 17.79 | 18.01 | 17.76 | 1,303,505 |
| Apr 08 2024 | 17.67 | 0.13 | 0.74% | 17.53 | 17.84 | 17.45 | 1,274,733 |
| Apr 05 2024 | 17.54 | 0.20 | 1.15% | 17.10 | 17.55 | 17.00 | 1,353,205 |
| Apr 04 2024 | 17.34 | -0.15 | -0.86% | 17.65 | 17.81 | 17.245 | 1,393,845 |
| Apr 03 2024 | 17.49 | 0.21 | 1.22% | 17.32 | 17.62 | 17.24 | 1,520,458 |
| Apr 02 2024 | 17.28 | 0.02 | 0.12% | 17.08 | 17.31 | 16.78 | 1,478,505 |
| Apr 01 2024 | 17.26 | -0.38 | -2.15% | 17.69 | 17.73 | 17.175 | 1,394,268 |
| Mar 28 2024 | 17.64 | -0.03 | -0.17% | 17.70 | 17.945 | 17.59 | 1,721,718 |
| Mar 27 2024 | 17.67 | 0.29 | 1.67% | 17.46 | 17.81 | 17.35 | 1,231,417 |
| Mar 26 2024 | 17.38 | -0.11 | -0.63% | 17.61 | 17.64 | 17.365 | 1,577,255 |
| Mar 25 2024 | 17.49 | 0.10 | 0.58% | 17.45 | 17.65 | 17.42 | 1,564,853 |
| Mar 22 2024 | 17.39 | -0.44 | -2.47% | 17.93 | 18.00 | 17.38 | 1,676,794 |
| Mar 21 2024 | 17.83 | -0.15 | -0.83% | 18.11 | 18.19 | 17.58 | 1,724,119 |
| Mar 20 2024 | 17.98 | 0.41 | 2.33% | 17.51 | 18.01 | 17.45 | 1,512,150 |
| Mar 19 2024 | 17.57 | 0.02 | 0.11% | 17.46 | 17.64 | 17.36 | 1,405,025 |
| Mar 18 2024 | 17.55 | 0.05 | 0.29% | 17.41 | 17.615 | 17.17 | 1,545,373 |
| Mar 15 2024 | 17.50 | -0.01 | -0.06% | 17.45 | 17.82 | 17.44 | 2,034,705 |
| Mar 14 2024 | 17.51 | -0.43 | -2.40% | 18.00 | 18.01 | 17.41 | 1,791,338 |
| Mar 13 2024 | 17.94 | -0.33 | -1.81% | 18.20 | 18.31 | 17.925 | 1,731,057 |
| Mar 12 2024 | 18.27 | -0.23 | -1.24% | 18.57 | 18.59 | 18.22 | 1,295,317 |
| Mar 11 2024 | 18.50 | 0.33 | 1.82% | 18.17 | 18.715 | 18.09 | 1,496,275 |
| Mar 08 2024 | 18.17 | 0.40 | 2.25% | 17.87 | 18.35 | 17.84 | 1,827,379 |
| Mar 07 2024 | 17.77 | -0.09 | -0.50% | 17.89 | 18.125 | 17.69 | 1,851,078 |
| Mar 06 2024 | 17.86 | -0.08 | -0.45% | 18.00 | 18.10 | 17.835 | 1,278,936 |
| Mar 05 2024 | 17.94 | -0.10 | -0.55% | 18.00 | 18.245 | 17.73 | 2,231,148 |
| Mar 04 2024 | 18.04 | -0.29 | -1.58% | 18.11 | 18.19 | 17.845 | 2,171,476 |
| Mar 01 2024 | 18.33 | -0.22 | -1.19% | 18.61 | 18.65 | 17.74 | 3,354,918 |
| Feb 29 2024 | 18.55 | -0.20 | -1.07% | 18.98 | 19.04 | 18.435 | 5,467,919 |
| Feb 28 2024 | 18.75 | -0.49 | -2.55% | 19.02 | 19.08 | 18.625 | 1,781,130 |
| Feb 27 2024 | 19.24 | 0.29 | 1.53% | 19.04 | 19.385 | 18.85 | 1,832,074 |
| Feb 26 2024 | 18.95 | -0.27 | -1.40% | 19.13 | 19.40 | 18.73 | 1,980,487 |
| Feb 23 2024 | 19.22 | -0.31 | -1.59% | 19.44 | 19.54 | 18.39 | 1,393,299 |
| Feb 22 2024 | 19.53 | 0.92 | 4.94% | 18.70 | 19.55 | 18.393 | 1,910,632 |
| Feb 21 2024 | 18.61 | -0.88 | -4.52% | 19.25 | 19.515 | 18.535 | 1,873,092 |
| Feb 20 2024 | 19.49 | 0.54 | 2.85% | 18.79 | 19.915 | 18.79 | 2,254,505 |
| Feb 16 2024 | 18.95 | -1.47 | -7.20% | 20.79 | 20.79 | 18.45 | 3,296,627 |
| Feb 15 2024 | 20.42 | 0.78 | 3.97% | 19.81 | 20.54 | 19.72 | 2,018,772 |
| Feb 14 2024 | 19.64 | -0.12 | -0.61% | 20.04 | 20.105 | 19.535 | 1,345,167 |
| Feb 13 2024 | 19.76 | -0.50 | -2.47% | 19.81 | 20.00 | 19.44 | 1,307,196 |
| Feb 12 2024 | 20.26 | 0.03 | 0.15% | 20.08 | 20.545 | 20.03 | 999,111 |
| Feb 09 2024 | 20.23 | 0.08 | 0.40% | 20.18 | 20.905 | 20.18 | 1,295,915 |
| Feb 08 2024 | 20.15 | -0.34 | -1.66% | 20.52 | 20.52 | 19.98 | 1,501,439 |
| Feb 07 2024 | 20.49 | 0.08 | 0.39% | 20.55 | 20.665 | 20.275 | 1,320,729 |
| Feb 06 2024 | 20.41 | 0.10 | 0.49% | 20.22 | 20.50 | 20.175 | 1,150,566 |
| Feb 05 2024 | 20.31 | -0.53 | -2.54% | 20.58 | 20.58 | 19.83 | 1,210,583 |
| Feb 02 2024 | 20.84 | -0.26 | -1.23% | 20.93 | 20.96 | 19.95 | 1,663,856 |
| Feb 01 2024 | 21.10 | 0.16 | 0.76% | 21.08 | 21.205 | 20.74 | 968,434 |
| Jan 31 2024 | 20.94 | -0.29 | -1.37% | 21.11 | 21.56 | 20.885 | 1,396,702 |
| Jan 30 2024 | 21.23 | -0.40 | -1.85% | 21.53 | 21.645 | 21.23 | 1,151,821 |
| Jan 29 2024 | 21.63 | 0.16 | 0.75% | 21.47 | 21.825 | 21.41 | 1,309,946 |
| Jan 26 2024 | 21.47 | 0.64 | 3.07% | 20.76 | 21.485 | 20.705 | 1,544,241 |
