Liberty Global Ltd. (LBTYA)
NASDAQ: LBTYA · Real-Time Price · USD
11.35
+0.28 (2.53%)
At close: Dec 5, 2025, 4:00 PM EST
11.34
-0.01 (-0.09%)
After-hours: Dec 5, 2025, 4:10 PM EST
Liberty Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.11 | 11.35 | 11.07 | 11.34 | 11.34 | 2.44% | 1,144,446 |
| Dec 4, 2025 | 11.32 | 11.43 | 10.99 | 11.07 | 11.07 | -1.86% | 1,550,018 |
| Dec 3, 2025 | 11.45 | 11.53 | 11.27 | 11.28 | 11.28 | -1.31% | 1,667,664 |
| Dec 2, 2025 | 11.48 | 11.68 | 11.37 | 11.43 | 11.43 | - | 1,981,313 |
| Dec 1, 2025 | 11.32 | 11.47 | 11.28 | 11.43 | 11.43 | 0.18% | 1,538,770 |
| Nov 28, 2025 | 11.30 | 11.44 | 11.24 | 11.41 | 11.41 | 0.97% | 588,921 |
| Nov 26, 2025 | 11.25 | 11.39 | 11.24 | 11.30 | 11.30 | 0.53% | 2,000,750 |
| Nov 25, 2025 | 11.01 | 11.27 | 10.96 | 11.24 | 11.24 | 2.09% | 2,403,645 |
| Nov 24, 2025 | 11.04 | 11.14 | 10.87 | 11.01 | 11.01 | -0.18% | 2,643,666 |
| Nov 21, 2025 | 10.77 | 11.10 | 10.68 | 11.03 | 11.03 | 2.65% | 1,935,063 |
| Nov 20, 2025 | 11.02 | 11.13 | 10.72 | 10.75 | 10.75 | -1.78% | 1,764,093 |
| Nov 19, 2025 | 11.01 | 11.14 | 10.89 | 10.94 | 10.94 | -0.64% | 1,889,165 |
| Nov 18, 2025 | 10.70 | 11.05 | 10.69 | 11.01 | 11.01 | 2.90% | 1,970,722 |
| Nov 17, 2025 | 10.62 | 10.80 | 10.58 | 10.70 | 10.70 | 0.28% | 1,530,503 |
| Nov 14, 2025 | 10.72 | 10.76 | 10.52 | 10.67 | 10.67 | -0.93% | 1,325,218 |
| Nov 13, 2025 | 10.82 | 10.87 | 10.66 | 10.77 | 10.77 | -1.10% | 1,428,830 |
| Nov 12, 2025 | 10.94 | 11.06 | 10.79 | 10.89 | 10.89 | -0.46% | 3,305,693 |
| Nov 11, 2025 | 10.92 | 11.04 | 10.85 | 10.94 | 10.94 | 0.18% | 1,316,851 |
| Nov 10, 2025 | 10.72 | 11.04 | 10.68 | 10.92 | 10.92 | 1.96% | 2,557,474 |
| Nov 7, 2025 | 10.64 | 10.73 | 10.57 | 10.71 | 10.71 | 0.47% | 1,556,425 |
| Nov 6, 2025 | 10.78 | 11.01 | 10.64 | 10.66 | 10.66 | -1.30% | 1,845,075 |
| Nov 5, 2025 | 10.63 | 10.87 | 10.63 | 10.80 | 10.80 | 1.41% | 1,464,638 |
| Nov 4, 2025 | 10.83 | 10.96 | 10.61 | 10.65 | 10.65 | -2.20% | 2,105,421 |
| Nov 3, 2025 | 10.93 | 10.94 | 10.50 | 10.89 | 10.89 | -1.00% | 3,037,346 |
| Oct 31, 2025 | 10.95 | 11.28 | 10.56 | 11.00 | 11.00 | 0.27% | 4,287,023 |
| Oct 30, 2025 | 10.56 | 11.37 | 10.34 | 10.97 | 10.97 | 2.43% | 5,188,608 |
| Oct 29, 2025 | 10.98 | 11.21 | 10.62 | 10.71 | 10.71 | -2.19% | 3,962,292 |
| Oct 28, 2025 | 10.91 | 11.01 | 10.86 | 10.95 | 10.95 | 0.18% | 1,156,563 |
| Oct 27, 2025 | 11.08 | 11.20 | 10.92 | 10.93 | 10.93 | -1.35% | 1,515,831 |
| Oct 24, 2025 | 11.05 | 11.23 | 11.02 | 11.08 | 11.08 | 0.91% | 1,467,211 |
| Oct 23, 2025 | 11.06 | 11.12 | 10.84 | 10.98 | 10.98 | -0.81% | 1,466,773 |
| Oct 22, 2025 | 10.98 | 11.19 | 10.95 | 11.07 | 11.07 | -0.27% | 1,457,516 |
| Oct 21, 2025 | 11.20 | 11.42 | 11.04 | 11.10 | 11.10 | -0.98% | 1,959,942 |
| Oct 20, 2025 | 11.09 | 11.30 | 10.99 | 11.21 | 11.21 | 1.91% | 2,346,520 |
| Oct 17, 2025 | 10.79 | 11.06 | 10.78 | 11.00 | 11.00 | 1.85% | 1,684,494 |
| Oct 16, 2025 | 11.07 | 11.22 | 10.78 | 10.80 | 10.80 | -2.44% | 2,686,253 |
| Oct 15, 2025 | 10.99 | 11.13 | 10.97 | 11.07 | 11.07 | 1.10% | 1,095,073 |
| Oct 14, 2025 | 10.82 | 11.07 | 10.81 | 10.95 | 10.95 | 0.09% | 1,648,822 |
| Oct 13, 2025 | 10.80 | 10.98 | 10.72 | 10.94 | 10.94 | 3.60% | 2,170,426 |
| Oct 10, 2025 | 10.85 | 10.98 | 10.37 | 10.56 | 10.56 | -2.49% | 2,453,934 |
| Oct 9, 2025 | 11.30 | 11.39 | 10.83 | 10.83 | 10.83 | -3.90% | 1,659,574 |
| Oct 8, 2025 | 11.45 | 11.55 | 11.22 | 11.27 | 11.27 | -0.92% | 1,415,998 |
| Oct 7, 2025 | 11.39 | 11.55 | 11.30 | 11.38 | 11.38 | -0.48% | 1,664,438 |
| Oct 6, 2025 | 11.75 | 11.84 | 11.42 | 11.43 | 11.43 | -2.81% | 1,844,851 |
| Oct 3, 2025 | 11.71 | 11.88 | 11.64 | 11.76 | 11.76 | 0.26% | 1,738,284 |
| Oct 2, 2025 | 11.64 | 11.97 | 11.59 | 11.73 | 11.73 | 1.30% | 1,841,935 |
| Oct 1, 2025 | 11.48 | 11.76 | 11.48 | 11.58 | 11.58 | 1.05% | 1,410,946 |
| Sep 30, 2025 | 11.65 | 11.65 | 11.37 | 11.46 | 11.46 | -1.21% | 1,655,640 |
| Sep 29, 2025 | 11.64 | 11.76 | 11.41 | 11.60 | 11.60 | 0.26% | 2,473,863 |
| Sep 26, 2025 | 11.43 | 11.60 | 11.42 | 11.57 | 11.57 | 1.49% | 1,900,244 |
| Sep 25, 2025 | 11.51 | 11.54 | 11.26 | 11.40 | 11.40 | -1.04% | 1,426,591 |
| Sep 24, 2025 | 11.59 | 11.62 | 11.48 | 11.52 | 11.52 | -0.17% | 1,947,767 |
| Sep 23, 2025 | 11.71 | 11.89 | 11.51 | 11.54 | 11.54 | -1.20% | 1,672,872 |
| Sep 22, 2025 | 11.74 | 11.83 | 11.61 | 11.68 | 11.68 | -0.68% | 1,446,785 |
| Sep 19, 2025 | 11.98 | 11.98 | 11.74 | 11.76 | 11.76 | -1.51% | 1,918,775 |
| Sep 18, 2025 | 11.88 | 12.01 | 11.80 | 11.94 | 11.94 | 1.36% | 1,242,265 |
| Sep 17, 2025 | 11.82 | 12.00 | 11.75 | 11.78 | 11.78 | - | 1,790,830 |
| Sep 16, 2025 | 11.89 | 11.96 | 11.73 | 11.78 | 11.78 | -0.93% | 1,636,299 |
| Sep 15, 2025 | 11.92 | 11.95 | 11.82 | 11.89 | 11.89 | -0.08% | 1,172,181 |
| Sep 12, 2025 | 11.95 | 12.01 | 11.82 | 11.90 | 11.90 | -0.42% | 1,511,269 |
| Sep 11, 2025 | 11.54 | 11.96 | 11.51 | 11.95 | 11.95 | 3.55% | 2,029,732 |
| Sep 10, 2025 | 11.60 | 11.63 | 11.44 | 11.54 | 11.54 | -0.17% | 1,772,274 |
| Sep 9, 2025 | 11.75 | 11.81 | 11.56 | 11.56 | 11.56 | -1.28% | 1,895,687 |
| Sep 8, 2025 | 11.91 | 11.98 | 11.25 | 11.71 | 11.71 | -1.43% | 2,483,118 |
| Sep 5, 2025 | 12.00 | 12.09 | 11.87 | 11.88 | 11.88 | -0.25% | 1,540,225 |
| Sep 4, 2025 | 11.87 | 11.96 | 11.81 | 11.91 | 11.91 | 0.76% | 1,904,747 |
| Sep 3, 2025 | 11.59 | 11.83 | 11.57 | 11.82 | 11.82 | 1.72% | 1,473,083 |
| Sep 2, 2025 | 11.53 | 11.76 | 11.50 | 11.62 | 11.62 | -1.02% | 3,110,393 |
| Aug 29, 2025 | 11.69 | 11.82 | 11.59 | 11.74 | 11.74 | 0.09% | 1,349,741 |
| Aug 28, 2025 | 11.78 | 11.80 | 11.54 | 11.73 | 11.73 | -0.51% | 885,224 |
| Aug 27, 2025 | 11.65 | 11.86 | 11.55 | 11.79 | 11.79 | 1.03% | 1,473,056 |
| Aug 26, 2025 | 11.60 | 11.80 | 11.60 | 11.67 | 11.67 | 0.34% | 1,786,583 |
| Aug 25, 2025 | 11.69 | 11.73 | 11.56 | 11.63 | 11.63 | -0.43% | 1,145,416 |
| Aug 22, 2025 | 11.52 | 11.69 | 11.49 | 11.68 | 11.68 | 2.01% | 1,780,292 |
| Aug 21, 2025 | 11.21 | 11.47 | 11.15 | 11.45 | 11.45 | 1.06% | 1,352,054 |
| Aug 20, 2025 | 11.18 | 11.40 | 11.16 | 11.33 | 11.33 | -0.44% | 2,512,616 |
| Aug 19, 2025 | 11.61 | 11.75 | 11.32 | 11.38 | 11.38 | -1.90% | 1,577,852 |
| Aug 18, 2025 | 11.58 | 11.66 | 11.47 | 11.60 | 11.60 | 0.61% | 2,113,205 |
| Aug 15, 2025 | 11.30 | 11.59 | 11.30 | 11.53 | 11.53 | 1.05% | 2,332,913 |
| 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 |