Liberty Global Ltd. (LBTYA)
NASDAQ: LBTYA · Real-Time Price · USD
11.52
-0.09 (-0.78%)
At close: Apr 28, 2026, 4:00 PM EDT
11.52
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Liberty Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.72 | 11.85 | 11.45 | 11.51 | 11.51 | -0.86% | 1,618,669 |
| Apr 27, 2026 | 11.88 | 12.23 | 11.49 | 11.61 | 11.61 | -2.44% | 2,537,061 |
| Apr 24, 2026 | 12.06 | 12.17 | 11.86 | 11.90 | 11.90 | -1.73% | 1,770,024 |
| Apr 23, 2026 | 11.97 | 12.29 | 11.92 | 12.11 | 12.11 | 1.34% | 1,755,229 |
| Apr 22, 2026 | 12.41 | 12.49 | 11.85 | 11.95 | 11.95 | -3.55% | 2,878,838 |
| Apr 21, 2026 | 12.78 | 12.79 | 12.36 | 12.39 | 12.39 | -2.98% | 1,216,370 |
| Apr 20, 2026 | 12.53 | 12.86 | 12.53 | 12.77 | 12.77 | 1.67% | 1,670,569 |
| Apr 17, 2026 | 12.65 | 12.74 | 12.54 | 12.56 | 12.56 | -0.48% | 1,722,104 |
| Apr 16, 2026 | 12.45 | 12.65 | 12.35 | 12.62 | 12.62 | 1.86% | 2,006,515 |
| Apr 15, 2026 | 12.51 | 12.68 | 12.35 | 12.39 | 12.39 | -0.72% | 1,793,321 |
| Apr 14, 2026 | 12.46 | 12.52 | 12.38 | 12.48 | 12.48 | 0.89% | 1,381,622 |
| Apr 13, 2026 | 12.03 | 12.43 | 11.92 | 12.37 | 12.37 | 2.15% | 3,317,566 |
| Apr 10, 2026 | 12.35 | 12.41 | 12.10 | 12.11 | 12.11 | -1.94% | 1,472,637 |
| Apr 9, 2026 | 12.56 | 12.59 | 12.33 | 12.35 | 12.35 | -1.98% | 2,182,517 |
| Apr 8, 2026 | 12.62 | 12.67 | 12.37 | 12.60 | 12.60 | 1.86% | 2,871,411 |
| Apr 7, 2026 | 12.48 | 12.59 | 12.29 | 12.37 | 12.37 | -1.04% | 2,196,166 |
| Apr 6, 2026 | 12.24 | 12.64 | 12.20 | 12.50 | 12.50 | 2.12% | 2,629,660 |
| Apr 2, 2026 | 12.12 | 12.37 | 12.06 | 12.24 | 12.24 | 0.82% | 4,010,768 |
| Apr 1, 2026 | 12.18 | 12.32 | 11.98 | 12.14 | 12.14 | 0.41% | 1,758,820 |
| Mar 31, 2026 | 12.21 | 12.39 | 12.02 | 12.09 | 12.09 | -0.17% | 5,001,833 |
| Mar 30, 2026 | 12.06 | 12.24 | 12.01 | 12.11 | 12.11 | 1.17% | 2,292,695 |
| Mar 27, 2026 | 12.06 | 12.17 | 11.91 | 11.97 | 11.97 | -0.75% | 1,085,141 |
| Mar 26, 2026 | 12.20 | 12.33 | 12.03 | 12.06 | 12.06 | -1.79% | 1,538,938 |
| Mar 25, 2026 | 12.35 | 12.44 | 12.21 | 12.28 | 12.28 | 0.90% | 1,636,172 |
| Mar 24, 2026 | 12.08 | 12.40 | 12.00 | 12.17 | 12.17 | 0.75% | 1,453,583 |
| Mar 23, 2026 | 11.66 | 12.10 | 11.62 | 12.08 | 12.08 | 3.34% | 2,101,270 |
| Mar 20, 2026 | 11.85 | 11.91 | 11.61 | 11.69 | 11.69 | -1.76% | 2,806,992 |
| Mar 19, 2026 | 11.86 | 12.12 | 11.75 | 11.90 | 11.90 | 0.25% | 1,407,491 |
| Mar 18, 2026 | 12.10 | 12.22 | 11.85 | 11.87 | 11.87 | -2.55% | 1,206,467 |
| Mar 17, 2026 | 12.21 | 12.37 | 12.13 | 12.18 | 12.18 | 0.08% | 1,335,295 |
| Mar 16, 2026 | 12.19 | 12.40 | 12.10 | 12.17 | 12.17 | -0.08% | 1,727,768 |
| Mar 13, 2026 | 12.56 | 12.60 | 12.14 | 12.18 | 12.18 | -1.93% | 1,469,644 |
| Mar 12, 2026 | 12.00 | 12.53 | 11.95 | 12.42 | 12.42 | 1.72% | 2,674,737 |
| Mar 11, 2026 | 12.48 | 12.63 | 12.08 | 12.21 | 12.21 | -2.16% | 1,922,382 |
| Mar 10, 2026 | 12.47 | 12.64 | 12.44 | 12.48 | 12.48 | -0.72% | 1,262,521 |
| Mar 9, 2026 | 12.31 | 12.69 | 12.10 | 12.57 | 12.57 | 0.24% | 2,336,921 |
| Mar 6, 2026 | 12.75 | 12.75 | 12.48 | 12.54 | 12.54 | -2.49% | 1,372,655 |
| Mar 5, 2026 | 12.64 | 12.98 | 12.64 | 12.86 | 12.86 | 0.70% | 1,978,329 |
| Mar 4, 2026 | 12.65 | 12.91 | 12.59 | 12.77 | 12.77 | 1.19% | 4,495,731 |
| Mar 3, 2026 | 12.70 | 12.77 | 12.33 | 12.62 | 12.62 | -0.71% | 3,335,179 |
| Mar 2, 2026 | 12.60 | 12.88 | 12.50 | 12.71 | 12.71 | -0.24% | 4,377,699 |
| Feb 27, 2026 | 12.39 | 12.88 | 12.31 | 12.74 | 12.74 | 1.76% | 1,889,248 |
| Feb 26, 2026 | 12.81 | 12.82 | 12.52 | 12.52 | 12.52 | -2.42% | 2,334,976 |
| Feb 25, 2026 | 12.83 | 12.86 | 12.62 | 12.83 | 12.83 | -0.08% | 2,148,349 |
| Feb 24, 2026 | 12.88 | 13.04 | 12.67 | 12.84 | 12.84 | -0.08% | 2,782,459 |
| Feb 23, 2026 | 12.52 | 12.98 | 12.25 | 12.85 | 12.85 | 2.47% | 4,768,404 |
| Feb 20, 2026 | 12.23 | 12.62 | 11.96 | 12.54 | 12.54 | 2.45% | 7,816,772 |
| Feb 19, 2026 | 12.90 | 13.22 | 12.14 | 12.24 | 12.24 | -6.06% | 5,695,474 |
| Feb 18, 2026 | 11.60 | 13.52 | 11.17 | 13.03 | 13.03 | 16.76% | 11,660,416 |
| Feb 17, 2026 | 10.90 | 11.24 | 10.90 | 11.16 | 11.16 | 2.48% | 5,921,393 |
| Feb 13, 2026 | 11.21 | 11.35 | 10.82 | 10.89 | 10.89 | -3.11% | 4,130,202 |
| Feb 12, 2026 | 11.34 | 11.55 | 11.02 | 11.24 | 11.24 | -0.35% | 4,847,898 |
| Feb 11, 2026 | 11.53 | 11.72 | 11.26 | 11.28 | 11.28 | -2.42% | 2,125,478 |
| Feb 10, 2026 | 11.62 | 11.71 | 11.51 | 11.56 | 11.56 | -0.43% | 2,879,464 |
| Feb 9, 2026 | 11.69 | 11.83 | 11.47 | 11.61 | 11.61 | -1.19% | 4,071,107 |
| Feb 6, 2026 | 11.50 | 11.80 | 11.32 | 11.75 | 11.75 | 4.35% | 5,546,015 |
| Feb 5, 2026 | 11.32 | 11.38 | 11.10 | 11.26 | 11.26 | -0.62% | 3,073,248 |
| Feb 4, 2026 | 11.09 | 11.40 | 11.07 | 11.33 | 11.33 | 2.81% | 2,702,639 |
| Feb 3, 2026 | 11.00 | 11.11 | 10.91 | 11.02 | 11.02 | -0.18% | 2,820,468 |
| Feb 2, 2026 | 11.07 | 11.18 | 10.91 | 11.04 | 11.04 | -0.45% | 1,911,654 |
| Jan 30, 2026 | 11.17 | 11.21 | 10.97 | 11.09 | 11.09 | -0.27% | 1,687,604 |
| Jan 29, 2026 | 10.76 | 11.12 | 10.76 | 11.12 | 11.12 | 3.73% | 3,230,030 |
| Jan 28, 2026 | 10.77 | 10.88 | 10.65 | 10.72 | 10.72 | -0.46% | 1,496,516 |
| Jan 27, 2026 | 10.91 | 10.99 | 10.76 | 10.77 | 10.77 | -1.01% | 2,887,897 |
| Jan 26, 2026 | 10.92 | 10.98 | 10.80 | 10.88 | 10.88 | -0.09% | 2,913,994 |
| Jan 23, 2026 | 10.50 | 10.99 | 10.33 | 10.89 | 10.89 | 3.52% | 3,788,900 |
| Jan 22, 2026 | 10.64 | 10.74 | 10.47 | 10.52 | 10.52 | - | 2,922,055 |
| Jan 21, 2026 | 10.25 | 10.61 | 10.25 | 10.52 | 10.52 | 2.73% | 2,971,935 |
| Jan 20, 2026 | 10.15 | 10.35 | 10.09 | 10.24 | 10.24 | - | 2,749,234 |
| Jan 16, 2026 | 10.50 | 10.50 | 10.22 | 10.24 | 10.24 | -2.57% | 2,565,026 |
| Jan 15, 2026 | 10.54 | 10.63 | 10.38 | 10.51 | 10.51 | -0.28% | 1,419,362 |
| Jan 14, 2026 | 10.50 | 10.59 | 10.39 | 10.54 | 10.54 | 0.09% | 1,044,512 |
| Jan 13, 2026 | 10.67 | 10.71 | 10.31 | 10.53 | 10.53 | -1.22% | 2,356,318 |
| Jan 12, 2026 | 10.59 | 10.68 | 10.53 | 10.66 | 10.66 | 0.66% | 1,706,199 |
| Jan 9, 2026 | 10.78 | 10.83 | 10.55 | 10.59 | 10.59 | -1.76% | 1,566,118 |
| Jan 8, 2026 | 10.91 | 10.98 | 10.58 | 10.78 | 10.78 | -1.73% | 1,601,964 |
| Jan 7, 2026 | 11.02 | 11.13 | 10.90 | 10.97 | 10.97 | -0.36% | 1,848,167 |
| Jan 6, 2026 | 10.85 | 11.04 | 10.79 | 11.01 | 11.01 | 1.19% | 1,908,752 |
| Jan 5, 2026 | 10.90 | 10.95 | 10.52 | 10.88 | 10.88 | -0.18% | 1,932,679 |
| Jan 2, 2026 | 11.15 | 11.20 | 10.86 | 10.90 | 10.90 | -2.15% | 1,593,523 |
| Dec 31, 2025 | 11.24 | 11.24 | 11.12 | 11.14 | 11.14 | -0.80% | 1,359,197 |
| Dec 30, 2025 | 11.19 | 11.30 | 11.04 | 11.23 | 11.23 | 0.45% | 2,268,924 |
| Dec 29, 2025 | 11.08 | 11.28 | 11.02 | 11.18 | 11.18 | 0.72% | 1,948,627 |
| Dec 26, 2025 | 11.17 | 11.21 | 11.07 | 11.10 | 11.10 | -0.36% | 821,878 |
| Dec 24, 2025 | 11.21 | 11.24 | 11.11 | 11.14 | 11.14 | -0.54% | 469,707 |
| Dec 23, 2025 | 11.26 | 11.28 | 11.15 | 11.20 | 11.20 | -0.53% | 1,443,861 |
| Dec 22, 2025 | 11.19 | 11.36 | 11.17 | 11.26 | 11.26 | 0.72% | 1,542,786 |
| Dec 19, 2025 | 10.90 | 11.33 | 10.89 | 11.18 | 11.18 | 2.66% | 5,268,657 |
| Dec 18, 2025 | 10.96 | 11.03 | 10.87 | 10.89 | 10.89 | -0.55% | 1,713,499 |
| Dec 17, 2025 | 10.96 | 11.13 | 10.93 | 10.95 | 10.95 | -0.54% | 853,804 |
| Dec 16, 2025 | 11.20 | 11.25 | 10.93 | 11.01 | 11.01 | -1.78% | 1,564,167 |
| Dec 15, 2025 | 11.27 | 11.31 | 11.09 | 11.21 | 11.21 | -0.36% | 1,428,379 |
| Dec 12, 2025 | 11.21 | 11.37 | 11.18 | 11.25 | 11.25 | 0.36% | 3,207,485 |
| Dec 11, 2025 | 11.17 | 11.33 | 11.12 | 11.21 | 11.21 | 0.36% | 3,525,938 |
| Dec 10, 2025 | 10.86 | 11.22 | 10.83 | 11.17 | 11.17 | 2.95% | 1,578,942 |
| Dec 9, 2025 | 11.19 | 11.28 | 10.76 | 10.85 | 10.85 | -3.04% | 1,959,403 |
| Dec 8, 2025 | 11.38 | 11.44 | 11.15 | 11.19 | 11.19 | -1.32% | 1,647,199 |
| 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 |