Liberty Global Ltd. (LBTYK)
NASDAQ: LBTYK · Real-Time Price · USD
11.29
+0.33 (3.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
Liberty Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.99 | 11.29 | 10.99 | 11.29 | 11.29 | 3.01% | 666,713 |
| Dec 4, 2025 | 11.24 | 11.49 | 10.88 | 10.96 | 10.96 | -2.06% | 893,831 |
| Dec 3, 2025 | 11.39 | 11.48 | 11.18 | 11.19 | 11.19 | -1.76% | 708,030 |
| Dec 2, 2025 | 11.45 | 11.63 | 11.34 | 11.39 | 11.39 | - | 1,188,607 |
| Dec 1, 2025 | 11.39 | 11.50 | 11.26 | 11.39 | 11.39 | -0.78% | 1,520,036 |
| Nov 28, 2025 | 11.38 | 11.53 | 11.33 | 11.48 | 11.48 | 0.79% | 550,227 |
| Nov 26, 2025 | 11.36 | 11.51 | 11.34 | 11.39 | 11.39 | 0.09% | 732,244 |
| Nov 25, 2025 | 11.19 | 11.41 | 11.13 | 11.38 | 11.38 | 2.61% | 802,575 |
| Nov 24, 2025 | 11.11 | 11.19 | 10.92 | 11.09 | 11.09 | 0.09% | 1,264,643 |
| Nov 21, 2025 | 10.88 | 11.15 | 10.80 | 11.08 | 11.08 | 2.50% | 727,945 |
| Nov 20, 2025 | 11.11 | 11.18 | 10.78 | 10.81 | 10.81 | -1.91% | 706,963 |
| Nov 19, 2025 | 11.11 | 11.21 | 10.98 | 11.02 | 11.02 | -0.72% | 582,922 |
| Nov 18, 2025 | 10.73 | 11.13 | 10.73 | 11.10 | 11.10 | 2.78% | 908,658 |
| Nov 17, 2025 | 10.79 | 10.93 | 10.70 | 10.80 | 10.80 | -0.28% | 842,038 |
| Nov 14, 2025 | 10.86 | 10.88 | 10.66 | 10.83 | 10.83 | -0.91% | 735,371 |
| Nov 13, 2025 | 11.06 | 11.07 | 10.86 | 10.93 | 10.93 | -1.62% | 867,033 |
| Nov 12, 2025 | 11.11 | 11.22 | 10.98 | 11.11 | 11.11 | - | 935,598 |
| Nov 11, 2025 | 11.14 | 11.23 | 11.00 | 11.11 | 11.11 | 0.09% | 1,411,407 |
| Nov 10, 2025 | 10.92 | 11.29 | 10.85 | 11.10 | 11.10 | 2.30% | 861,888 |
| Nov 7, 2025 | 10.82 | 10.92 | 10.76 | 10.85 | 10.85 | 0.37% | 674,117 |
| Nov 6, 2025 | 10.87 | 11.14 | 10.81 | 10.81 | 10.81 | -0.92% | 823,925 |
| Nov 5, 2025 | 10.80 | 11.13 | 10.80 | 10.91 | 10.91 | 1.02% | 1,398,159 |
| Nov 4, 2025 | 10.95 | 11.13 | 10.76 | 10.80 | 10.80 | -1.91% | 1,533,491 |
| Nov 3, 2025 | 11.03 | 11.07 | 10.74 | 11.01 | 11.01 | -1.26% | 961,447 |
| Oct 31, 2025 | 11.17 | 11.53 | 10.88 | 11.15 | 11.15 | -1.59% | 2,314,474 |
| Oct 30, 2025 | 10.66 | 11.57 | 10.54 | 11.33 | 11.33 | 4.14% | 2,431,836 |
| Oct 29, 2025 | 11.16 | 11.29 | 10.79 | 10.88 | 10.88 | -1.98% | 1,348,252 |
| Oct 28, 2025 | 11.07 | 11.14 | 10.72 | 11.10 | 11.10 | 0.36% | 517,731 |
| Oct 27, 2025 | 11.15 | 11.27 | 11.04 | 11.06 | 11.06 | -0.81% | 704,559 |
| Oct 24, 2025 | 11.20 | 11.30 | 11.14 | 11.15 | 11.15 | 0.36% | 565,326 |
| Oct 23, 2025 | 11.19 | 11.23 | 10.96 | 11.11 | 11.11 | -0.45% | 609,640 |
| Oct 22, 2025 | 11.12 | 11.25 | 11.06 | 11.16 | 11.16 | -0.45% | 481,207 |
| Oct 21, 2025 | 11.32 | 11.53 | 11.15 | 11.21 | 11.21 | -0.97% | 859,472 |
| Oct 20, 2025 | 11.11 | 11.41 | 11.07 | 11.32 | 11.32 | 2.35% | 1,208,099 |
| Oct 17, 2025 | 10.90 | 11.16 | 10.43 | 11.06 | 11.06 | 0.91% | 513,923 |
| Oct 16, 2025 | 11.25 | 11.33 | 10.95 | 10.96 | 10.96 | -2.14% | 616,006 |
| Oct 15, 2025 | 11.07 | 11.22 | 11.07 | 11.20 | 11.20 | 1.63% | 629,309 |
| Oct 14, 2025 | 10.97 | 11.13 | 10.63 | 11.02 | 11.02 | 0.18% | 959,775 |
| Oct 13, 2025 | 10.75 | 11.05 | 10.74 | 11.00 | 11.00 | 3.68% | 1,202,626 |
| Oct 10, 2025 | 10.95 | 11.05 | 10.36 | 10.61 | 10.61 | -2.84% | 1,959,757 |
| Oct 9, 2025 | 11.39 | 11.45 | 10.92 | 10.92 | 10.92 | -4.13% | 892,484 |
| Oct 8, 2025 | 11.57 | 11.66 | 11.33 | 11.39 | 11.39 | -0.96% | 776,188 |
| Oct 7, 2025 | 11.59 | 11.72 | 11.49 | 11.50 | 11.50 | -0.95% | 1,489,318 |
| Oct 6, 2025 | 11.89 | 11.98 | 11.61 | 11.61 | 11.61 | -2.19% | 1,012,861 |
| Oct 3, 2025 | 11.71 | 11.99 | 11.71 | 11.87 | 11.87 | 0.08% | 688,859 |
| Oct 2, 2025 | 11.74 | 12.08 | 11.71 | 11.86 | 11.86 | 1.19% | 717,437 |
| Oct 1, 2025 | 11.73 | 11.94 | 11.71 | 11.72 | 11.72 | -0.26% | 823,269 |
| Sep 30, 2025 | 11.80 | 11.87 | 11.60 | 11.75 | 11.75 | -0.59% | 726,603 |
| Sep 29, 2025 | 11.84 | 12.05 | 11.71 | 11.82 | 11.82 | -0.17% | 758,280 |
| Sep 26, 2025 | 11.59 | 11.85 | 11.59 | 11.84 | 11.84 | 2.60% | 1,256,377 |
| Sep 25, 2025 | 11.65 | 11.91 | 11.39 | 11.54 | 11.54 | -1.03% | 579,538 |
| Sep 24, 2025 | 11.70 | 11.77 | 11.61 | 11.66 | 11.66 | -0.17% | 517,414 |
| Sep 23, 2025 | 11.87 | 12.03 | 11.64 | 11.68 | 11.68 | -1.43% | 595,527 |
| Sep 22, 2025 | 11.81 | 11.93 | 11.77 | 11.85 | 11.85 | -0.34% | 639,941 |
| Sep 19, 2025 | 12.09 | 12.09 | 11.85 | 11.89 | 11.89 | -1.33% | 2,402,644 |
| Sep 18, 2025 | 11.99 | 12.15 | 11.97 | 12.05 | 12.05 | 0.84% | 821,563 |
| Sep 17, 2025 | 11.97 | 12.13 | 11.89 | 11.95 | 11.95 | 0.25% | 931,488 |
| Sep 16, 2025 | 11.96 | 12.10 | 11.83 | 11.92 | 11.92 | -0.67% | 1,151,172 |
| Sep 15, 2025 | 11.93 | 12.04 | 11.88 | 12.00 | 12.00 | 0.42% | 919,107 |
| Sep 12, 2025 | 12.09 | 12.15 | 11.88 | 11.95 | 11.95 | -1.32% | 950,080 |
| Sep 11, 2025 | 11.70 | 12.12 | 11.52 | 12.11 | 12.11 | 3.42% | 863,033 |
| Sep 10, 2025 | 11.67 | 11.79 | 11.59 | 11.71 | 11.71 | -0.17% | 938,214 |
| Sep 9, 2025 | 11.86 | 11.96 | 11.70 | 11.73 | 11.73 | -1.18% | 1,243,657 |
| Sep 8, 2025 | 12.06 | 12.10 | 11.37 | 11.87 | 11.87 | -1.82% | 1,554,716 |
| Sep 5, 2025 | 12.18 | 12.32 | 12.07 | 12.09 | 12.09 | -0.41% | 594,212 |
| Sep 4, 2025 | 12.08 | 12.18 | 12.01 | 12.14 | 12.14 | 0.91% | 591,590 |
| Sep 3, 2025 | 11.64 | 12.04 | 11.64 | 12.03 | 12.03 | 1.86% | 630,236 |
| Sep 2, 2025 | 11.77 | 11.97 | 11.71 | 11.81 | 11.81 | -1.17% | 968,793 |
| Aug 29, 2025 | 11.86 | 12.03 | 11.76 | 11.95 | 11.95 | 0.25% | 847,208 |
| Aug 28, 2025 | 11.85 | 11.97 | 11.71 | 11.92 | 11.92 | -0.75% | 636,475 |
| Aug 27, 2025 | 11.75 | 12.08 | 11.71 | 12.01 | 12.01 | 1.61% | 932,470 |
| Aug 26, 2025 | 11.73 | 11.94 | 11.62 | 11.82 | 11.82 | 0.42% | 955,753 |
| Aug 25, 2025 | 11.82 | 11.85 | 11.67 | 11.77 | 11.77 | -0.25% | 762,041 |
| Aug 22, 2025 | 11.56 | 11.80 | 11.52 | 11.80 | 11.80 | 2.25% | 963,475 |
| Aug 21, 2025 | 11.33 | 11.55 | 11.18 | 11.54 | 11.54 | 1.05% | 857,707 |
| Aug 20, 2025 | 11.35 | 11.45 | 11.14 | 11.42 | 11.42 | 0.35% | 1,794,868 |
| Aug 19, 2025 | 11.69 | 11.85 | 11.35 | 11.38 | 11.38 | -2.82% | 1,428,492 |
| Aug 18, 2025 | 11.67 | 11.76 | 11.57 | 11.71 | 11.71 | 0.69% | 1,471,253 |
| Aug 15, 2025 | 11.52 | 11.70 | 11.50 | 11.63 | 11.63 | 0.95% | 1,316,317 |
| Aug 14, 2025 | 11.35 | 11.55 | 11.02 | 11.52 | 11.52 | 0.61% | 1,079,552 |
| Aug 13, 2025 | 11.26 | 11.49 | 10.71 | 11.45 | 11.45 | 1.42% | 1,622,660 |
| Aug 12, 2025 | 11.15 | 11.30 | 11.05 | 11.29 | 11.29 | 1.71% | 735,658 |
| Aug 11, 2025 | 11.23 | 11.29 | 11.06 | 11.10 | 11.10 | -0.98% | 1,058,347 |
| Aug 8, 2025 | 11.07 | 11.30 | 11.06 | 11.21 | 11.21 | 1.17% | 907,440 |
| Aug 7, 2025 | 11.24 | 11.25 | 11.00 | 11.08 | 11.08 | -1.34% | 860,122 |
| Aug 6, 2025 | 11.22 | 11.44 | 11.19 | 11.23 | 11.23 | 0.18% | 1,139,309 |
| Aug 5, 2025 | 11.12 | 11.34 | 11.06 | 11.21 | 11.21 | 1.08% | 986,853 |
| Aug 4, 2025 | 10.72 | 11.30 | 10.18 | 11.09 | 11.09 | 3.26% | 1,414,196 |
| Aug 1, 2025 | 11.18 | 11.19 | 10.23 | 10.74 | 10.74 | 4.99% | 1,776,838 |
| Jul 31, 2025 | 10.03 | 10.32 | 10.03 | 10.23 | 10.23 | 1.19% | 1,361,794 |
| Jul 30, 2025 | 10.15 | 10.35 | 9.95 | 10.11 | 10.11 | -0.20% | 874,948 |
| Jul 29, 2025 | 10.32 | 10.39 | 10.11 | 10.13 | 10.13 | -1.75% | 686,479 |
| Jul 28, 2025 | 10.22 | 10.42 | 10.07 | 10.31 | 10.31 | 0.19% | 978,897 |
| Jul 25, 2025 | 10.29 | 10.32 | 10.20 | 10.29 | 10.29 | -0.39% | 1,580,101 |
| Jul 24, 2025 | 10.50 | 10.57 | 10.20 | 10.33 | 10.33 | -1.53% | 1,468,869 |
| Jul 23, 2025 | 10.51 | 10.60 | 10.43 | 10.49 | 10.49 | -0.38% | 1,026,101 |
| Jul 22, 2025 | 10.55 | 10.61 | 10.38 | 10.53 | 10.53 | 1.74% | 991,100 |
| Jul 21, 2025 | 10.27 | 10.40 | 10.27 | 10.35 | 10.35 | 1.67% | 476,132 |
| Jul 18, 2025 | 10.24 | 10.37 | 10.14 | 10.18 | 10.18 | -0.78% | 496,186 |
| Jul 17, 2025 | 10.16 | 10.28 | 10.16 | 10.26 | 10.26 | 1.18% | 782,409 |