Liberty Latin America Ltd. (0MDR.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:02PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 7.44 | 7.47 | 7.44 | 7.47 | 7.47 | 7 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 7.37 | 7.57 | 7.37 | 7.57 | 7.57 | 228 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 7.22 | 7.34 | 7.19 | 7.19 | 7.19 | 174 |
| 17 Apr 2024 | 7.46 | 7.46 | 7.26 | 7.26 | 7.26 | 61 |
| 16 Apr 2024 | 7.26 | 7.26 | 7.18 | 7.19 | 7.19 | 2,413 |
| 15 Apr 2024 | 7.24 | 7.43 | 7.24 | 7.36 | 7.36 | 133 |
| 12 Apr 2024 | 7.59 | 7.59 | 7.41 | 7.41 | 7.41 | 785 |
| 11 Apr 2024 | 7.43 | 7.52 | 7.43 | 7.52 | 7.52 | 38 |
| 10 Apr 2024 | 7.15 | 7.27 | 7.15 | 7.27 | 7.27 | 28 |
| 09 Apr 2024 | 7.40 | 7.44 | 7.38 | 7.38 | 7.38 | 297 |
| 08 Apr 2024 | 7.30 | 7.46 | 7.30 | 7.37 | 7.37 | 1,057 |
| 05 Apr 2024 | 7.14 | 7.22 | 7.06 | 7.22 | 7.22 | 131 |
| 04 Apr 2024 | 7.46 | 7.49 | 7.46 | 7.46 | 7.46 | 3,932 |
| 03 Apr 2024 | 7.07 | 7.08 | 7.04 | 7.04 | 7.04 | 33 |
| 02 Apr 2024 | 7.27 | 7.27 | 6.88 | 6.88 | 6.88 | 219 |
| 28 Mar 2024 | 7.06 | 7.07 | 6.99 | 6.99 | 6.99 | 216 |
| 27 Mar 2024 | 7.00 | 7.07 | 7.00 | 7.05 | 7.05 | 719 |
| 26 Mar 2024 | 7.87 | 7.87 | 6.95 | 6.98 | 6.98 | 3,379 |
| 25 Mar 2024 | 7.06 | 7.65 | 7.06 | 7.18 | 7.18 | 8,218 |
| 22 Mar 2024 | 6.48 | 6.69 | 6.48 | 6.66 | 6.66 | 15 |
| 21 Mar 2024 | 6.58 | 6.80 | 6.58 | 6.80 | 6.80 | 49 |
| 20 Mar 2024 | 6.38 | 6.41 | 6.38 | 6.39 | 6.39 | 49 |
| 19 Mar 2024 | 6.22 | 6.29 | 6.18 | 6.29 | 6.29 | 15 |
| 18 Mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1 |
| 15 Mar 2024 | 6.38 | 6.40 | 6.34 | 6.34 | 6.34 | 41 |
| 14 Mar 2024 | 6.43 | 6.43 | 6.39 | 6.39 | 6.39 | 160 |
| 13 Mar 2024 | 6.24 | 6.59 | 6.24 | 6.59 | 6.59 | 16 |
| 12 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6 |
| 11 Mar 2024 | 6.47 | 6.47 | 6.41 | 6.42 | 6.42 | 302 |
| 08 Mar 2024 | 6.34 | 6.34 | 6.26 | 6.28 | 6.28 | 96 |
| 07 Mar 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 2 |
| 06 Mar 2024 | 6.26 | 6.30 | 6.26 | 6.30 | 6.30 | 4 |
| 05 Mar 2024 | 6.40 | 6.40 | 6.33 | 6.33 | 6.33 | 78 |
| 04 Mar 2024 | 6.46 | 6.49 | 6.43 | 6.43 | 6.43 | 938 |
| 01 Mar 2024 | 6.73 | 6.73 | 6.39 | 6.50 | 6.50 | 476 |
| 29 Feb 2024 | 6.46 | 6.56 | 6.40 | 6.44 | 6.44 | 1,556 |
| 28 Feb 2024 | 6.30 | 6.30 | 6.17 | 6.20 | 6.20 | 2,340 |
| 27 Feb 2024 | 6.11 | 6.38 | 6.11 | 6.38 | 6.38 | 1,883 |
| 26 Feb 2024 | 5.90 | 6.13 | 5.90 | 6.13 | 6.13 | 88 |
| 23 Feb 2024 | 6.09 | 6.17 | 5.98 | 5.98 | 5.98 | 4,731 |
| 22 Feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1 |
| 21 Feb 2024 | 6.56 | 6.57 | 6.56 | 6.56 | 6.56 | 1,400 |
| 20 Feb 2024 | 6.62 | 6.75 | 6.62 | 6.75 | 6.75 | 1,303 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 15 |
| 15 Feb 2024 | 6.48 | 6.49 | 6.48 | 6.49 | 6.49 | 8 |
| 14 Feb 2024 | 6.49 | 6.52 | 6.49 | 6.50 | 6.50 | 1,550 |
| 13 Feb 2024 | 6.59 | 6.67 | 6.45 | 6.45 | 6.45 | 2,519 |
| 12 Feb 2024 | 6.74 | 6.82 | 6.74 | 6.82 | 6.82 | 225 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 6.68 | 6.70 | 6.68 | 6.70 | 6.70 | 260 |
| 07 Feb 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 12 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 6.81 | 6.81 | 6.47 | 6.47 | 6.47 | 1,251 |
| 02 Feb 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 4 |
| 01 Feb 2024 | 7.12 | 7.16 | 7.12 | 7.16 | 7.16 | 106 |
| 31 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 71 |
| 30 Jan 2024 | 7.32 | 7.32 | 7.27 | 7.29 | 7.29 | 70 |
| 29 Jan 2024 | 7.22 | 7.22 | 7.16 | 7.18 | 7.18 | 3 |
| 26 Jan 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 3 |
| 25 Jan 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 3 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | 2 |
| 22 Jan 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 2 |
| 19 Jan 2024 | 7.05 | 7.05 | 7.01 | 7.01 | 7.01 | 1,705 |
| 18 Jan 2024 | 7.03 | 7.03 | 6.92 | 6.92 | 6.92 | 3 |
| 17 Jan 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 44 |
| 16 Jan 2024 | 7.08 | 7.08 | 7.05 | 7.05 | 7.05 | 47 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 7.19 | 7.19 | 7.18 | 7.18 | 7.18 | 13 |
| 11 Jan 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1 |
| 10 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 09 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 67 |
| 08 Jan 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 7.33 | 7.33 | 7.22 | 7.22 | 7.22 | 9 |
| 02 Jan 2024 | 7.25 | 7.39 | 7.17 | 7.39 | 7.39 | 357 |
| 29 Dec 2023 | 7.32 | 7.32 | 7.23 | 7.26 | 7.26 | 28 |
| 28 Dec 2023 | 7.27 | 7.27 | 7.26 | 7.26 | 7.26 | 10 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 7.14 | 7.25 | 7.14 | 7.21 | 7.21 | 3 |
| 21 Dec 2023 | 7.16 | 7.16 | 7.13 | 7.14 | 7.14 | 2 |
| 20 Dec 2023 | 7.22 | 7.22 | 7.15 | 7.20 | 7.20 | 22 |
| 19 Dec 2023 | 7.11 | 7.22 | 7.11 | 7.14 | 7.14 | 9 |
| 18 Dec 2023 | 7.07 | 7.07 | 7.02 | 7.02 | 7.02 | 214 |
| 15 Dec 2023 | 7.28 | 7.28 | 7.09 | 7.09 | 7.09 | 473 |
| 14 Dec 2023 | 7.22 | 7.36 | 7.06 | 7.17 | 7.17 | 161 |
| 13 Dec 2023 | 6.74 | 6.74 | 6.63 | 6.63 | 6.63 | 829 |
| 12 Dec 2023 | 7.02 | 7.02 | 6.79 | 6.79 | 6.79 | 12 |
| 11 Dec 2023 | 7.16 | 7.16 | 6.98 | 7.08 | 7.08 | 90 |
| 08 Dec 2023 | 7.09 | 7.09 | 7.01 | 7.01 | 7.01 | 13 |
| 07 Dec 2023 | 6.85 | 7.17 | 6.85 | 7.15 | 7.15 | 121 |
| 06 Dec 2023 | 6.87 | 6.87 | 6.82 | 6.84 | 6.84 | 1 |
| 05 Dec 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 15 |
| 04 Dec 2023 | 7.15 | 7.31 | 7.15 | 7.25 | 7.25 | 2,746 |
| 01 Dec 2023 | 6.84 | 6.87 | 6.84 | 6.87 | 6.87 | 3,089 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.