LBTYK

Liberty Global plc Historical Stock Prices

$47.565
*  
0.815
1.74%
Get LBTYK Alerts
*Delayed - data as of Dec. 18, 2014 13:44 ET  -  Find a broker to begin trading LBTYK now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    LBTYK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
13:44  47.23  47.64  46.81  47.565 2,299,634
12/17/2014 46.21 47.125 46 46.75 6,002,429
12/16/2014 46.51 47.01 45.89 45.89 4,816,496
12/15/2014 46.72 47.56 46.21 46.55 4,968,280
12/12/2014 46.79 47.29 46.31 46.38 3,409,369
12/11/2014 47.13 47.72 46.805 47.11 2,813,839
12/10/2014 47.24 47.67 46.62 46.82 3,590,892
12/09/2014 47.2 47.56 46.69 47.11 3,150,642
12/08/2014 47.37 48.08 47.35 47.65 2,082,619
12/05/2014 48.29 48.57 47.37 47.645 4,107,233
12/04/2014 48.51 48.58 47.995 48.21 2,634,822
12/03/2014 49.18 49.37 48.255 48.51 2,999,141
12/02/2014 49 49.42 48.18 48.94 4,024,893
12/01/2014 49.41 50.23 48.55 48.91 7,334,215
11/28/2014 46.84 51.46 46.8 49.92 6,476,567
11/26/2014 46.5 47.31 46.5 47.23 3,380,161
11/25/2014 46 46.75 46 46.57 4,708,224
11/24/2014 45.44 46.06 45.11 45.95 5,886,574
11/21/2014 45.44 45.81 44.96 45.415 3,716,359
11/20/2014 45.34 45.34 44.65 44.94 4,812,023
11/19/2014 45.59 45.59 45.02 45.19 4,110,771
11/18/2014 45.4 45.71 44.955 45.5 4,392,700
11/17/2014 43.7 45.97 43.7 45.59 10,916,620
11/14/2014 45.54 46.01 45.05 46 3,681,557
11/13/2014 46.1 46.37 45.52 45.78 5,594,398
11/12/2014 44.86 46.3 44.8 46.23 10,659,810
11/11/2014 44.21 45.11 43.77 44.93 6,171,219
11/10/2014 45.23 45.27 43.75 44.28 12,164,600
11/07/2014 44.39 45.455 44.04 45.25 5,813,260
11/06/2014 43.39 44.8 43.35 44.54 5,632,006
11/05/2014 44.19 44.29 43.54 44.04 2,980,647
11/04/2014 44.45 44.45 43.37 43.88 2,405,316
11/03/2014 44.74 45.05 44.26 44.55 3,709,938
10/31/2014 44.74 44.93 43.98 44.47 3,171,522
10/30/2014 43.83 44.49 43.6 44.29 2,723,865
10/29/2014 44.22 44.55 43.7075 44.11 3,342,077
10/28/2014 43.65 44.43 43.61 44.25 2,930,218
10/27/2014 43.67 43.76 42.95 43.42 1,313,744
10/24/2014 42.75 43.8768 42.34 43.51 2,233,421
10/23/2014 42.16 42.9 42.05 42.65 2,497,404
10/22/2014 42.54 42.69 41.73 41.89 3,305,829
10/21/2014 42.13 42.7 41.64 42.51 2,618,839
10/20/2014 41.19 41.82 41.09 41.71 1,142,917
10/17/2014 41.34 41.62 40.96 41.28 2,334,111
10/16/2014 39.95 41.28 39.48 40.91 3,564,486
10/15/2014 40.23 40.572 39.31 40.35 8,423,194
10/14/2014 40.76 41.29 40.46 40.68 4,095,459
10/13/2014 41.21 41.55 40.64 40.72 5,155,846
10/10/2014 41.4 42.1 41.15 41.26 5,079,115
10/09/2014 41.74 42.04 41.25 41.4 4,286,716
10/08/2014 41.21 41.98 41.02 41.95 3,850,982
10/07/2014 41.37 41.64 41 41.2 2,754,728
10/06/2014 41.52 41.93 41.19 41.43 2,423,065
10/03/2014 41.3 41.87 41.12 41.35 2,674,945
10/02/2014 41 41.595 40.61 41.18 5,205,854
10/01/2014 41.51 41.53 40.71 41.07 5,417,168
09/30/2014 41.94 41.94 40.97 41.015 2,456,960
09/29/2014 42.01 42.18 41.7 41.87 1,998,208
09/26/2014 41.77 42.275 41.58 42.21 2,229,791
09/25/2014 42.59 42.73 41.35 41.64 6,532,338
09/24/2014 41.86 42.76 41.81 42.68 2,810,750
09/23/2014 42.15 42.15 41.78 41.97 2,642,813
09/22/2014 42.76 42.86 41.83 42.1 3,466,735
09/19/2014 41.87 42.87 41.87 42.72 5,403,889
09/18/2014 41.74 42.075 41.57 41.8 3,393,165
09/17/2014 42.21 42.59 41.52 41.65 2,808,507
09/16/2014 42.1 42.1 41.74 41.98 2,308,071
09/15/2014 42.1 42.4 41.69 42.15 2,761,934
09/12/2014 41.85 42.17 41.57 42.07 4,708,500
09/11/2014 40.73 42.35 40.73 42.01 6,821,224
09/10/2014 40.08 40.51 40 40.42 5,263,075
09/09/2014 40.09 40.32 39.84 40.21 5,593,638
09/08/2014 40.17 40.17 39.75 40.05 3,422,419
09/05/2014 40.6 40.7 40.01 40.29 5,544,985
09/04/2014 40.73 40.84 40.48 40.7 5,977,977
09/03/2014 41.52 41.52 40.29 40.8 7,446,478
09/02/2014 41.91 42 40.935 41.27 4,993,467
08/29/2014 42.54 42.69 41.81 41.93 5,920,740
08/28/2014 42.38 43.02 42.16 42.56 2,164,306
08/27/2014 41.58 42.37 41.28 42.35 2,452,235
08/26/2014 41.35 41.88 41.01 41.69 3,478,689
08/25/2014 41.89 41.92 41.12 41.18 1,991,068
08/22/2014 42.1 42.16 41.61 41.8 1,138,555
08/21/2014 42.11 42.19 41.49 42.19 2,033,106
08/20/2014 42.03 42.36 41.9 42 2,287,257
08/19/2014 42.63 42.76 42.08 42.23 1,691,432
08/18/2014 42.64 42.64 42.15 42.45 1,542,310
08/15/2014 41.9 42.37 41.79 42.24 1,508,670
08/14/2014 40.82 41.67 40.73 41.65 1,438,620
08/13/2014 40.34 40.77 40.255 40.69 1,664,069
08/12/2014 40.33 40.58 40.09 40.12 1,118,552
08/11/2014 40.99 40.99 40.04 40.27 1,277,487
08/08/2014 40.2 40.43 40 40.24 1,702,447
08/07/2014 40.89 40.97 40.02 40.3 2,692,482
08/06/2014 40 41.22 39.76 41 3,167,328
08/05/2014 40.26 40.37 39.64 39.71 1,879,084
08/04/2014 40.27 40.51 40.07 40.35 1,737,470
08/01/2014 39.98 40.43 39.69 40.37 2,314,886
07/31/2014 40.44 40.52 39.88 39.99 2,528,337
07/30/2014 40.67 40.96 40.46 40.53 3,157,659
07/29/2014 41.09 41.21 40.39 40.42 2,983,088
07/28/2014 40.9 40.97 40.7 40.82 2,381,629
07/25/2014 41.48 41.68 40.75 40.99 2,638,010
07/24/2014 41.7 41.806 41.293 41.44 1,892,929
07/23/2014 42.15 42.15 41.385 41.55 2,506,223
07/22/2014 42.58 42.89 41.93 42.02 2,334,909
07/21/2014 43.09 43.31 42.27 42.36 2,037,535
07/18/2014 42.89 43.37 42.59 43.35 3,168,554
07/17/2014 42.88 43.19 42.73 42.98 3,750,908
07/16/2014 42.95 43.3 42.88 42.94 2,124,694
07/15/2014 43.04 43.43 42.54 42.81 4,318,270
07/14/2014 42.57 43.22 42.51 43.1 4,074,249
07/11/2014 42.2 42.61 42.17 42.6001 1,700,313
07/10/2014 42.07 42.28 41.76 42.2 3,191,707
07/09/2014 42.33 42.55 42.13 42.42 1,838,083
07/08/2014 42.55 42.65 42.23 42.32 3,482,913
07/07/2014 42.87 42.99 42.56 42.65 3,427,877
07/03/2014 43.27 43.35 42.86 43.06 1,830,096
07/02/2014 42.46 43.29 42.46 43 3,263,835
07/01/2014 42.63 42.91 42.29 42.68 3,605,470
06/30/2014 42.22 42.37 42.02 42.31 4,323,235
06/27/2014 41.88 42.42 41.83 42.2 24,757,960
06/26/2014 41.45 42.13 41.345 41.94 4,708,248
06/25/2014 41.31 41.77 41.03 41.45 3,570,843
06/24/2014 40.85 41.66 40.82 41.19 4,277,968
06/23/2014 40.9 41.07 40.58 40.78 3,139,502
06/20/2014 41.23 41.34 40.7 40.99 4,781,472
06/19/2014 41.54 41.62 40.925 41.14 3,266,233
06/18/2014 41.59 41.9 40.97 41.41 4,467,659
06/17/2014 41.56 41.8 41.21 41.44 5,961,054
06/16/2014 41.73 41.96 41.39 41.46 3,185,269
06/13/2014 42.25 42.35 41.63 41.93 3,007,605
06/12/2014 43.01 43.33 42.025 42.18 4,441,787
06/11/2014 43.04 43.39 42.78 43.02 2,713,147
06/10/2014 43.32 43.49 42.77 43.08 3,677,838
06/09/2014 42.97 43.58 42.74 43.49 3,497,143
06/06/2014 43 43.13 42.65 42.795 4,051,988
06/05/2014 42.72 43.05 42.58 42.9 2,963,776
06/04/2014 42.99 43.05 42.2 42.55 4,433,150
06/03/2014 43.18 43.33 42.8 42.99 3,287,610
06/02/2014 42.93 43.59 42.85 43.53 2,518,201
05/30/2014 43 43.31 42.74 42.8 2,580,169
05/29/2014 43.43 43.54 42.78 43.03 3,322,293
05/28/2014 43.24 43.46 42.9 43.26 2,091,869
05/27/2014 43.83 43.83 43 43.16 2,786,568
05/23/2014 43.24 43.69 42.76 43.59 4,208,708
05/22/2014 42.91 43.45 42.91 43.01 3,522,884
05/21/2014 41.98 43.06 41.87 42.94 3,291,336
05/20/2014 42.02 42.045 41.67 41.91 2,554,739
05/19/2014 41.78 42.3 41.645 42.07 1,668,924
05/16/2014 41.6 41.87 41.095 41.82 2,318,746
05/15/2014 41.89 41.89 41.125 41.62 3,628,008
05/14/2014 41.84 42.17 41.54 41.91 2,273,094
05/13/2014 41.38 42.14 41.105 41.82 4,389,757
05/12/2014 41.71 41.89 41.24 41.29 3,991,469
05/09/2014 40.67 41.53 40.67 41.49 2,810,181
05/08/2014 40.73 41.2725 40.7 40.98 3,365,846
05/07/2014 41.66 41.84 40.59 40.865 6,377,066
05/06/2014 40.72 41.1 40.59 40.86 5,477,867
05/05/2014 39.57 41.02 39.42 40.9 5,666,035
05/02/2014 39.18 39.82 39.17 39.73 3,053,243
05/01/2014 38.48 39.37 38.29 39.09 5,523,281
04/30/2014 38.05 38.49 37.69 38.43 4,092,268
04/29/2014 38.46 38.485 37.89 37.94 3,302,110
04/28/2014 38.71 38.78 38.03 38.24 3,790,645
04/25/2014 38.85 39 38.57 38.7 3,010,761
04/24/2014 39.17 39.24 38.79 38.92 2,138,555
04/23/2014 39.05 39.23 38.69 38.9 2,227,669
04/22/2014 38.65 39.3 38.388 39.16 2,768,731
04/21/2014 38.39 38.58 38.33 38.47 1,849,892
04/17/2014 37.96 38.62 37.78 38.5 2,567,857
04/16/2014 38.13 38.22 37.57 38.16 2,728,058
04/15/2014 37.91 37.91 37 37.8 3,187,145
04/14/2014 37.6 38.08 37.53 37.91 2,759,062
04/11/2014 37.78 38.39 37.34 37.58 3,540,473
04/10/2014 39.29 39.63 38.3 38.34 3,475,231
04/09/2014 38.24 39.32 38.09 39.22 3,811,874
04/08/2014 37.25 38.27 37.077 38.07 4,895,881
04/07/2014 39.5 39.62 36.98 37.38 9,284,063
04/04/2014 40.59 40.62 39.28 39.53 4,675,776
04/03/2014 40.46 40.685 40.08 40.4 5,021,559
04/02/2014 40.58 40.89 40.35 40.49 2,428,708
04/01/2014 40.9 40.97 40.43 40.49 2,305,376
03/31/2014 40.84 41.19 40.39 40.71 3,775,836
03/28/2014 39.79 41.03 39.57 40.44 3,351,490
03/27/2014 39.56 39.69 39.02 39.52 3,838,170
03/26/2014 40.18 40.3 39.58 39.58 3,023,754
03/25/2014 40 40.63 39.78 40.1 5,094,400
03/24/2014 40.94 41.18 40.29 40.36 3,141,721
03/21/2014 40.98 41.2 40.41 41.04 7,237,683
03/20/2014 40.34 40.91 40.27 40.65 2,961,378
03/19/2014 40.99 41.38 40.51 40.97 4,906,105
03/18/2014 41.36 41.56 41.15 41.17 2,246,436
03/17/2014 42 42.21 41.4 41.42 2,994,676
03/14/2014 41.71 42.08 41.33 41.73 3,189,070
03/13/2014 42.35 42.74 41.71 41.8 3,662,216
03/12/2014 41.63 42.42 41.32 42.26 5,895,405
03/11/2014 41.87 42.38 41.44 42 6,891,767
03/10/2014 42.2 42.5625 41.73 41.76 1,983,673
03/07/2014 42.89 42.89 42.15 42.19 2,025,563
03/06/2014 41.77 42.8 41.77 42.62 3,719,466
03/05/2014 41.85 42.13 41.27 42.01 3,036,474
03/04/2014 42.31 42.83 41.61 41.83 5,531,640
03/03/2014 42.6766 42.7326 42.0972 42.31 8,890,830
02/28/2014 42.4882 43.6492 42.3813 43.1095 4,044,967
02/27/2014 42.2947 42.8599 42.1929 42.6766 2,507,867
02/26/2014 43.0178 43.0687 42.198 42.4679 4,537,843
02/25/2014 43.8835 44.0566 42.9923 43.0229 4,225,508
02/24/2014 43.8936 44.016 43.5728 43.7714 2,390,195
02/21/2014 44.1992 44.301 43.5779 43.7358 1,535,309
02/20/2014 44.2603 44.3468 43.7307 44.2603 2,727,227
02/19/2014 43.8071 44.2195 43.802 43.914 2,059,962
02/18/2014 42.2642 44.2246 42.2642 43.9955 3,499,481
02/14/2014 41.8161 42.5442 41.755 42.142 3,995,963
02/13/2014 41.5105 42.5952 41.3374 42.1572 2,780,489
02/12/2014 41.704 42.0401 41.4647 41.923 3,105,718
02/11/2014 41.2865 41.9586 41.1847 41.7499 4,845,158
02/10/2014 41.1235 41.261 40.8231 41.1847 3,177,598
02/07/2014 40.5838 41.3374 40.4819 41.0472 3,476,280
02/06/2014 40.5125 40.9861 40.3088 40.5838 2,964,477
02/05/2014 39.9524 40.5125 39.5043 40.487 3,862,842
02/04/2014 39.9422 40.4361 39.4737 40.1662 4,969,436
02/03/2014 40.1102 40.6245 39.6468 39.9626 5,473,135
01/31/2014 40.2986 40.4921 39.5348 40.3954 8,855,834
01/30/2014 39.3515 41.0981 39.2395 40.8689 7,288,493
01/29/2014 39.4992 40.3445 39.433 40.1357 6,541,037
01/28/2014 39.2395 41.0217 39.2395 40.7416 8,127,783
01/27/2014 38.5877 39.876 38.4349 39.6214 14,346,728
01/24/2014 40.9759 40.9759 40.0288 40.1255 1,784,125
01/23/2014 41.368 41.5767 41.0624 41.1185 939,270
01/22/2014 41.8466 42.3431 41.7957 41.7957 1,113,920
01/21/2014 42.4271 42.8447 41.6531 41.8517 836,304
01/17/2014 42.4271 42.753 42.2285 42.254 1,384,596
01/16/2014 42.9567 43.1527 42.5493 42.7632 1,710,758
01/15/2014 42.9618 43.2902 42.8192 42.8803 1,276,271
01/14/2014 43.2673 43.4761 42.7123 42.916 2,416,676
01/13/2014 43.0942 43.7918 42.7937 43.2418 3,430,276
01/10/2014 42.9007 43.3539 42.6614 43.2113 977,628
01/09/2014 43.1502 43.1807 42.5697 42.8141 1,767,240
01/08/2014 43.0534 43.5015 42.7606 43.0025 1,210,486
01/07/2014 43.308 43.4404 43.0789 43.3182 2,035,065
01/06/2014 42.6919 43.4353 42.6919 43.3284 861,793
01/03/2014 43.1145 43.1145 42.6919 42.753 1,113,718
01/02/2014 42.1521 42.9261 41.7855 42.7785 1,284,824
12/31/2013 42.1623 43.1858 42.1623 42.9363 985,768
12/30/2013 42.5595 42.5595 41.9688 42.198 985,813
12/27/2013 42.1216 42.6766 42.1216 42.4729 1,156,740
12/26/2013 41.9637 42.2489 41.648 42.1521 842,762
12/24/2013 41.4494 42.0758 41.4494 42.0045 286,400
12/23/2013 41.4291 41.7448 41.2916 41.5258 558,292
12/20/2013 41.312 41.6888 41.312 41.4087 1,124,618
12/19/2013 40.5176 41.2101 40.5176 41.1999 656,093
12/18/2013 40.487 40.7366 39.7742 40.7162 634,650
12/17/2013 40.5685 40.8588 39.8913 40.1917 1,551,067
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?