Liberty Global Ltd. (LBTYB)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 25 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 24 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 23 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 22 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 19 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 400 |
| 18 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 400 |
| 17 Apr 2024 | 16.40 | 16.51 | 16.09 | 16.18 | 16.18 | 4,700 |
| 16 Apr 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 400 |
| 15 Apr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 12 Apr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 11 Apr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 200 |
| 10 Apr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 100 |
| 09 Apr 2024 | 17.32 | 17.32 | 17.25 | 17.25 | 17.25 | 400 |
| 08 Apr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 200 |
| 05 Apr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 04 Apr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 03 Apr 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 02 Apr 2024 | 16.50 | 17.16 | 16.50 | 17.16 | 17.16 | 500 |
| 01 Apr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 300 |
| 28 Mar 2024 | 16.97 | 16.97 | 16.87 | 16.95 | 16.95 | 4,000 |
| 27 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 200 |
| 26 Mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 100 |
| 25 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 22 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 21 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 20 Mar 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 19 Mar 2024 | 17.69 | 17.69 | 16.99 | 16.99 | 16.99 | 400 |
| 18 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 300 |
| 15 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 14 Mar 2024 | 17.08 | 18.00 | 17.08 | 18.00 | 18.00 | 2,400 |
| 13 Mar 2024 | 17.39 | 17.55 | 17.21 | 17.21 | 17.21 | 14,300 |
| 12 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 10,000 |
| 11 Mar 2024 | 17.66 | 17.75 | 17.66 | 17.74 | 17.74 | 1,300 |
| 08 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 200 |
| 07 Mar 2024 | 17.07 | 17.15 | 17.07 | 17.15 | 17.15 | 500 |
| 06 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 05 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 04 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 500 |
| 01 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 29 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 28 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 300 |
| 27 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 100 |
| 26 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 100 |
| 23 Feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 100 |
| 22 Feb 2024 | 17.63 | 17.66 | 17.63 | 17.65 | 17.65 | 900 |
| 21 Feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 20 Feb 2024 | 18.60 | 18.87 | 18.60 | 18.87 | 18.87 | 800 |
| 16 Feb 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 200 |
| 15 Feb 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 600 |
| 14 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 100 |
| 13 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 12 Feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 600 |
| 09 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 200 |
| 08 Feb 2024 | 19.25 | 20.10 | 19.25 | 20.10 | 20.10 | 1,100 |
| 07 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5,500 |
| 06 Feb 2024 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | 4,000 |
| 05 Feb 2024 | 20.06 | 20.09 | 20.06 | 20.08 | 20.08 | 2,100 |
| 02 Feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 01 Feb 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 31 Jan 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 30 Jan 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 29 Jan 2024 | 20.73 | 21.77 | 20.27 | 20.27 | 20.27 | 700 |
| 26 Jan 2024 | 20.75 | 21.00 | 20.75 | 21.00 | 21.00 | 300 |
| 25 Jan 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 24 Jan 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 23 Jan 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 400 |
| 22 Jan 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 900 |
| 19 Jan 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 18 Jan 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 17 Jan 2024 | 18.68 | 18.82 | 18.68 | 18.82 | 18.82 | 1,400 |
| 16 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 12 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 11 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 10 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 09 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 08 Jan 2024 | 17.87 | 17.90 | 17.87 | 17.90 | 17.90 | 900 |
| 05 Jan 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 04 Jan 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 03 Jan 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 02 Jan 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 29 Dec 2023 | 17.80 | 17.81 | 17.80 | 17.81 | 17.81 | 900 |
| 28 Dec 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 200 |
| 27 Dec 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 26 Dec 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 22 Dec 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 300 |
| 21 Dec 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 400 |
| 20 Dec 2023 | 16.60 | 16.60 | 16.45 | 16.45 | 16.45 | 500 |
| 19 Dec 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 300 |
| 18 Dec 2023 | 15.74 | 15.77 | 15.70 | 15.72 | 15.72 | 800 |
| 15 Dec 2023 | 16.00 | 16.50 | 15.95 | 15.95 | 15.95 | 500 |
| 14 Dec 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 200 |
| 13 Dec 2023 | 15.80 | 16.81 | 15.80 | 16.20 | 16.20 | 1,100 |
| 12 Dec 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 11 Dec 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 600 |
| 08 Dec 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 07 Dec 2023 | 16.23 | 16.27 | 16.20 | 16.20 | 16.20 | 800 |
| 06 Dec 2023 | 16.30 | 16.80 | 16.29 | 16.29 | 16.29 | 1,700 |
| 05 Dec 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 04 Dec 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 700 |
| *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.