Liberty Global Ltd. (LBTYA)
NASDAQ: LBTYA · Real-Time Price · USD
11.53
+0.12 (1.05%)
At close: Aug 15, 2025, 4:00 PM
11.53
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:35 PM EDT
Liberty Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.30 | 11.59 | 11.30 | 11.53 | - | 1.05% | 2,332,696 |
| Aug 14, 2025 | 11.29 | 11.45 | 11.22 | 11.41 | 11.41 | 0.18% | 1,631,164 |
| Aug 13, 2025 | 11.12 | 11.40 | 11.07 | 11.39 | 11.39 | 2.43% | 2,121,879 |
| Aug 12, 2025 | 10.99 | 11.15 | 10.98 | 11.12 | 11.12 | 1.46% | 1,400,600 |
| Aug 11, 2025 | 11.02 | 11.10 | 10.92 | 10.96 | 10.96 | -0.63% | 1,767,398 |
| Aug 8, 2025 | 10.94 | 11.14 | 10.87 | 11.03 | 11.03 | 1.19% | 2,044,991 |
| Aug 7, 2025 | 11.05 | 11.09 | 10.81 | 10.90 | 10.90 | -1.18% | 3,006,865 |
| Aug 6, 2025 | 11.04 | 11.22 | 10.98 | 11.03 | 11.03 | 0.18% | 1,956,433 |
| Aug 5, 2025 | 10.90 | 11.16 | 10.84 | 11.01 | 11.01 | 1.10% | 2,026,576 |
| Aug 4, 2025 | 10.55 | 11.08 | 10.42 | 10.89 | 10.89 | 3.32% | 3,058,507 |
| Aug 1, 2025 | 10.44 | 10.98 | 9.92 | 10.54 | 10.54 | 5.19% | 5,840,306 |
| Jul 31, 2025 | 9.86 | 10.08 | 9.75 | 10.02 | 10.02 | 1.62% | 2,909,602 |
| Jul 30, 2025 | 9.82 | 10.08 | 9.63 | 9.86 | 9.86 | 0.20% | 2,661,399 |
| Jul 29, 2025 | 10.05 | 10.10 | 9.81 | 9.84 | 9.84 | -2.19% | 1,195,425 |
| Jul 28, 2025 | 9.96 | 10.16 | 9.76 | 10.06 | 10.06 | 0.30% | 2,496,991 |
| Jul 25, 2025 | 10.03 | 10.11 | 9.91 | 10.03 | 10.03 | -0.10% | 1,744,826 |
| Jul 24, 2025 | 10.02 | 10.26 | 9.96 | 10.04 | 10.04 | -1.76% | 3,374,995 |
| Jul 23, 2025 | 10.23 | 10.28 | 10.13 | 10.22 | 10.22 | -0.20% | 1,295,805 |
| Jul 22, 2025 | 10.09 | 10.30 | 10.06 | 10.24 | 10.24 | 1.69% | 2,209,973 |
| Jul 21, 2025 | 9.96 | 10.09 | 9.91 | 10.07 | 10.07 | 1.72% | 1,895,460 |
| Jul 18, 2025 | 10.05 | 10.12 | 9.86 | 9.90 | 9.90 | -1.00% | 1,233,000 |
| Jul 17, 2025 | 9.86 | 10.03 | 9.84 | 10.00 | 10.00 | 1.42% | 1,289,006 |
| Jul 16, 2025 | 9.80 | 9.87 | 9.62 | 9.86 | 9.86 | 1.13% | 1,137,885 |
| Jul 15, 2025 | 10.29 | 10.29 | 9.73 | 9.75 | 9.75 | -3.75% | 1,490,081 |
| Jul 14, 2025 | 9.98 | 10.14 | 9.95 | 10.13 | 10.13 | 1.60% | 1,202,916 |
| Jul 11, 2025 | 10.18 | 10.21 | 9.85 | 9.97 | 9.97 | -2.54% | 1,341,786 |
| Jul 10, 2025 | 10.05 | 10.26 | 10.01 | 10.23 | 10.23 | 1.39% | 1,200,993 |
| Jul 9, 2025 | 10.07 | 10.20 | 10.02 | 10.09 | 10.09 | 0.60% | 1,032,154 |
| Jul 8, 2025 | 9.92 | 10.05 | 9.87 | 10.03 | 10.03 | 1.01% | 1,643,679 |
| Jul 7, 2025 | 9.90 | 10.09 | 9.89 | 9.93 | 9.93 | -0.30% | 1,536,740 |
| Jul 3, 2025 | 10.02 | 10.04 | 9.91 | 9.96 | 9.96 | -0.50% | 723,739 |
| Jul 2, 2025 | 10.07 | 10.12 | 9.91 | 10.01 | 10.01 | -1.28% | 1,722,838 |
| Jul 1, 2025 | 10.00 | 10.38 | 10.00 | 10.14 | 10.14 | 1.30% | 1,972,495 |
| Jun 30, 2025 | 9.91 | 10.02 | 9.88 | 10.01 | 10.01 | 1.11% | 2,371,626 |
| Jun 27, 2025 | 9.84 | 9.96 | 9.76 | 9.90 | 9.90 | 0.71% | 2,048,182 |
| Jun 26, 2025 | 9.77 | 9.96 | 9.75 | 9.83 | 9.83 | 0.61% | 1,984,915 |
| Jun 25, 2025 | 9.88 | 9.98 | 9.73 | 9.77 | 9.77 | -2.10% | 1,339,602 |
| Jun 24, 2025 | 9.90 | 10.07 | 9.80 | 9.98 | 9.98 | 1.53% | 1,795,221 |
| Jun 23, 2025 | 9.67 | 9.98 | 9.67 | 9.83 | 9.83 | 0.31% | 2,972,558 |
| Jun 20, 2025 | 9.76 | 9.91 | 9.74 | 9.80 | 9.80 | 1.03% | 1,823,067 |
| Jun 18, 2025 | 9.79 | 9.85 | 9.62 | 9.70 | 9.70 | -0.92% | 1,407,552 |
| Jun 17, 2025 | 9.89 | 9.93 | 9.76 | 9.79 | 9.79 | -1.81% | 1,241,159 |
| Jun 16, 2025 | 9.79 | 10.01 | 9.75 | 9.97 | 9.97 | 2.26% | 1,688,389 |
| Jun 13, 2025 | 9.89 | 9.94 | 9.45 | 9.75 | 9.75 | -1.42% | 889,122 |
| Jun 12, 2025 | 9.89 | 10.01 | 9.83 | 9.89 | 9.89 | -1.30% | 1,576,272 |
| Jun 11, 2025 | 10.00 | 10.11 | 9.89 | 10.02 | 10.02 | 0.40% | 1,627,827 |
| Jun 10, 2025 | 9.66 | 9.98 | 9.56 | 9.98 | 9.98 | 4.07% | 1,633,353 |
| Jun 9, 2025 | 9.71 | 9.86 | 9.57 | 9.59 | 9.59 | -1.13% | 2,508,993 |
| Jun 6, 2025 | 9.71 | 9.81 | 9.68 | 9.70 | 9.70 | -0.21% | 1,965,025 |
| Jun 5, 2025 | 9.62 | 9.76 | 9.56 | 9.72 | 9.72 | 1.36% | 1,793,160 |