Liberty Global Ltd. (LBTYB)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 17.32 | 17.87 | 17.32 | 17.87 | 17.87 | 700 |
| May 16, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 400 |
| May 15, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 100 |
| May 14, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 300 |
| May 13, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| May 10, 2024 | 18.19 | 18.19 | 16.67 | 16.70 | 16.70 | 8,500 |
| May 09, 2024 | 17.23 | 17.23 | 16.50 | 17.20 | 17.20 | 2,500 |
| May 08, 2024 | 18.01 | 18.01 | 16.88 | 16.88 | 16.88 | 19,800 |
| May 07, 2024 | 17.40 | 17.66 | 17.39 | 17.66 | 17.66 | 18,400 |
| May 06, 2024 | 17.49 | 17.50 | 17.36 | 17.50 | 17.50 | 1,300 |
| May 03, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| May 02, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| May 01, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 8,700 |
| Apr 30, 2024 | 16.40 | 16.48 | 16.01 | 16.03 | 16.03 | 2,000 |
| Apr 29, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 36,500 |
| Apr 26, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| Apr 25, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| Apr 24, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| Apr 23, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| Apr 22, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| Apr 19, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 400 |
| Apr 18, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 400 |
| Apr 17, 2024 | 16.40 | 16.51 | 16.09 | 16.18 | 16.18 | 4,700 |
| Apr 16, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 400 |
| Apr 15, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| Apr 12, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| Apr 11, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 200 |
| Apr 10, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 100 |
| Apr 09, 2024 | 17.32 | 17.32 | 17.25 | 17.25 | 17.25 | 400 |
| Apr 08, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 200 |
| Apr 05, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| Apr 04, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| Apr 03, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| Apr 02, 2024 | 16.50 | 17.16 | 16.50 | 17.16 | 17.16 | 500 |
| Apr 01, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 300 |
| Mar 28, 2024 | 16.97 | 16.97 | 16.87 | 16.95 | 16.95 | 4,000 |
| Mar 27, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 200 |
| Mar 26, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 100 |
| Mar 25, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| Mar 22, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| Mar 21, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| Mar 20, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| Mar 19, 2024 | 17.69 | 17.69 | 16.99 | 16.99 | 16.99 | 400 |
| Mar 18, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 300 |
| Mar 15, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Mar 14, 2024 | 17.08 | 18.00 | 17.08 | 18.00 | 18.00 | 2,400 |
| Mar 13, 2024 | 17.39 | 17.55 | 17.21 | 17.21 | 17.21 | 14,300 |
| Mar 12, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 10,000 |
| Mar 11, 2024 | 17.66 | 17.75 | 17.66 | 17.74 | 17.74 | 1,300 |
| Mar 08, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 200 |
| Mar 07, 2024 | 17.07 | 17.15 | 17.07 | 17.15 | 17.15 | 500 |
| Mar 06, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Mar 05, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Mar 04, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 500 |
| Mar 01, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Feb 29, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Feb 28, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 300 |
| Feb 27, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 100 |
| Feb 26, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 100 |
| Feb 23, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 100 |
| Feb 22, 2024 | 17.63 | 17.66 | 17.63 | 17.65 | 17.65 | 900 |
| Feb 21, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| Feb 20, 2024 | 18.60 | 18.87 | 18.60 | 18.87 | 18.87 | 800 |
| Feb 16, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 200 |
| Feb 15, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 600 |
| Feb 14, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 100 |
| Feb 13, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| Feb 12, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 600 |
| Feb 09, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 200 |
| Feb 08, 2024 | 19.25 | 20.10 | 19.25 | 20.10 | 20.10 | 1,100 |
| Feb 07, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5,500 |
| Feb 06, 2024 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | 4,000 |
| Feb 05, 2024 | 20.06 | 20.09 | 20.06 | 20.08 | 20.08 | 2,100 |
| Feb 02, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| Feb 01, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| Jan 31, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| Jan 30, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| Jan 29, 2024 | 20.73 | 21.77 | 20.27 | 20.27 | 20.27 | 700 |
| Jan 26, 2024 | 20.75 | 21.00 | 20.75 | 21.00 | 21.00 | 300 |
| Jan 25, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| Jan 24, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| Jan 23, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 400 |
| Jan 22, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 900 |
| Jan 19, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| Jan 18, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| Jan 17, 2024 | 18.68 | 18.82 | 18.68 | 18.82 | 18.82 | 1,400 |
| Jan 16, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Jan 12, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Jan 11, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Jan 10, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Jan 09, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Jan 08, 2024 | 17.87 | 17.90 | 17.87 | 17.90 | 17.90 | 900 |
| Jan 05, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| Jan 04, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| Jan 03, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| Jan 02, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| Dec 29, 2023 | 17.80 | 17.81 | 17.80 | 17.81 | 17.81 | 900 |
| Dec 28, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 200 |
| Dec 27, 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| Dec 26, 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.