Liberty Global plc Historical Stock Prices

LBTYK 
$45.79
*  
0.22
0.48%
Get LBTYK Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading LBTYK now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    LBTYK Pre-Market
 
 
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 28-AUG-2014 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45.16  46.11  45.16  45.79 1,886,516
08/28/2015 45.16 46.11 45.16 45.79 1,900,535
08/27/2015 44.68 45.99 44.68 45.57 3,257,697
08/26/2015 44.68 44.74 42.79 44.07 4,308,933
08/25/2015 44.62 44.88 43.6 43.61 3,516,767
08/24/2015 42.75 45.51 40.18 43.74 7,993,600
08/21/2015 46.23 46.41 45.21 45.25 3,720,152
08/20/2015 47.8 48.2 46.75 46.78 3,420,542
08/19/2015 48.27 48.53 47.8 48.08 1,716,563
08/18/2015 48.72 48.776 48.33 48.44 1,837,662
08/17/2015 48.21 48.7812 48.12 48.68 2,541,461
08/14/2015 47.85 48.33 47.76 48.17 2,243,840
08/13/2015 47.77 48.45 47.66 48.12 1,690,942
08/12/2015 47.85 48.38 47.66 47.95 2,343,872
08/11/2015 48.8 48.98 48.01 48.29 2,453,493
08/10/2015 49.24 49.36 48.87 48.94 1,687,002
08/07/2015 49.13 49.2099 48.26 48.89 1,588,677
08/06/2015 50.43 50.49 48.46 49.04 3,399,389
08/05/2015 49.89 50.63 49.22 50.22 2,835,542
08/04/2015 49.66 49.98 49.2 49.42 1,257,977
08/03/2015 49.4 49.97 49.1 49.49 2,458,541
07/31/2015 49.62 49.71 49.0001 49.14 1,596,653
07/30/2015 48.76 49.18 48.5 48.99 946,886
07/29/2015 48.64 49.02 48.33 48.93 2,317,043
07/28/2015 48.56 48.79 48.08 48.69 1,659,899
07/27/2015 48.56 48.76 48.04 48.21 2,691,002
07/24/2015 49.32 49.32 48.75 48.94 2,243,031
07/23/2015 49.6 49.6 48.83 49.05 1,892,954
07/22/2015 50.03 50.24 49.42 49.45 2,485,993
07/21/2015 49.33 49.83 49.18 49.59 2,734,423
07/20/2015 48.97 49.27 48.68 49.24 2,381,003
07/17/2015 49.63 49.76 48.71 49 2,033,026
07/16/2015 48.6 49.41 48.56 49.34 2,874,148
07/15/2015 48.3 48.53 47.63 48.28 2,905,456
07/14/2015 47.88 48.33 47.825 47.88 3,611,155
07/13/2015 47.75 48.59 47.75 47.96 3,074,758
07/10/2015 46.92 48.09 46.92 47.78 4,980,915
07/09/2015 46.58 46.89 46.03 46.24 3,006,009
07/08/2015 46.77 46.78 45.9 46.165 2,682,556
07/07/2015 47.59 47.66 46.055 46.93 5,071,135
07/06/2015 47.23 47.85 47.15 47.58 3,894,178
07/02/2015 49.07 49.08 47.47 47.6 3,713,893
07/01/2015 50.9 51.35 50.71 51.1 2,737,545
06/30/2015 51.45 51.45 50.43 50.63 3,120,862
06/29/2015 52.43 52.43 51.08 51.2 3,707,214
06/26/2015 53.02 53.21 52.66 52.8 1,259,202
06/25/2015 53.02 53.58 52.73 52.92 1,569,397
06/24/2015 53.27 53.46 52.955 52.97 1,866,841
06/23/2015 53.1 53.62 52.94 53.43 1,989,376
06/22/2015 52.92 53.3 52.87 53.15 1,265,940
06/19/2015 53.25 53.33 52.79 52.82 2,582,235
06/18/2015 52.89 53.42 52.78 53.15 2,582,926
06/17/2015 52.5 52.89 52.41 52.72 2,788,197
06/16/2015 52.33 52.57 51.99 52.345 2,047,887
06/15/2015 52.64 52.64 52.045 52.39 2,269,196
06/12/2015 52 52.72 52 52.58 2,947,693
06/11/2015 52.22 52.69 52.13 52.28 2,348,439
06/10/2015 52.09 52.81 51.67 52.515 4,057,518
06/09/2015 52.07 52.26 51.44 52.06 2,657,166
06/08/2015 52.15 52.49 51.84 51.99 2,816,644
06/05/2015 51.47 52.41 51.3001 52.09 5,730,078
06/04/2015 52.39 52.57 51.35 51.51 4,446,279
06/03/2015 53.55 53.555 52.63 52.7 2,483,040
06/02/2015 53.5 54.15 53.11 53.43 1,794,923
06/01/2015 53.98 54.43 53.39 53.92 2,062,780
05/29/2015 53.46 53.955 53.03 53.75 3,022,820
05/28/2015 54.17 54.47 53.265 53.54 2,810,901
05/27/2015 54.1 54.735 53.7 54.41 2,145,641
05/26/2015 53.43 53.92 52.92 53.87 2,529,965
05/22/2015 53.33 54.55 53.22 53.76 5,140,957
05/21/2015 52.39 53.41 52.18 53.36 7,500,139
05/20/2015 50.69 53.13 50.69 52.62 4,554,129
05/19/2015 49.69 50.75 49.62 50.66 3,462,870
05/18/2015 49.3 49.93 49.14 49.67 2,336,470
05/15/2015 49.25 50.2 49.05 49.43 3,288,290
05/14/2015 48.42 48.98 48.18 48.92 2,683,843
05/13/2015 48.4 48.72 48.1 48.22 2,639,412
05/12/2015 48.21 48.66 48.1 48.4 2,634,148
05/11/2015 48.89 49.2 48.36 48.47 2,350,441
05/08/2015 50.4 50.97 48.71 48.82 5,774,688
05/07/2015 50.78 50.78 50.03 50.3 3,792,070
05/06/2015 50.47 50.825 50.24 50.59 2,092,698
05/05/2015 51.09 51.18 50.43 50.615 3,754,187
05/04/2015 51.28 51.55 50.99 51.21 1,796,575
05/01/2015 50.39 51.575 50.25 51.405 2,462,455
04/30/2015 50.71 51.13 50.24 50.45 2,236,792
04/29/2015 50.49 50.86 50.16 50.53 2,058,062
04/28/2015 50.11 50.88 50 50.705 1,342,690
04/27/2015 51.32 51.32 50.5 50.53 1,582,069
04/24/2015 50.69 51.22 50.53 50.95 2,074,997
04/23/2015 49.18 50.6 49 50.505 3,524,863
04/22/2015 49.09 49.23 48.875 49.03 1,084,486
04/21/2015 48.85 49.31 48.63 49.14 1,630,007
04/20/2015 48.78 48.96 48.53 48.58 2,195,313
04/17/2015 48.91 49.1 48.32 48.7 3,361,202
04/16/2015 49.39 49.695 49.15 49.37 2,478,615
04/15/2015 49.58 49.86 49.33 49.38 1,653,800
04/14/2015 49.98 50.33 49.49 49.56 2,249,573
04/13/2015 50.41 50.73 49.94 49.94 1,716,854
04/10/2015 50.25 50.59 50.11 50.49 1,972,906
04/09/2015 50.33 50.37 49.7 50.05 1,773,200
04/08/2015 50.04 50.3 49.86 50.255 3,669,331
04/07/2015 50.26 50.38 50.04 50.04 1,957,085
04/06/2015 50.16 50.55 49.98 50.15 6,651,723
04/02/2015 50.18 50.22 49.9 50.07 2,890,269
04/01/2015 50.16 50.285 49.87 49.94 3,446,573
03/31/2015 50.08 50.29 49.7 49.81 2,518,599
03/30/2015 49.84 50.23 49.84 49.9 2,239,930
03/27/2015 49.75 50.24 49.56 49.57 1,888,489
03/26/2015 49.95 50.13 49.51 49.665 2,948,915
03/25/2015 50.56 50.71 49.99 50.025 4,070,955
03/24/2015 51.2 51.36 50.73 50.78 2,009,651
03/23/2015 51.41 51.74 51.05 51.33 1,760,683
03/20/2015 51.32 51.48 50.8 51.38 3,713,103
03/19/2015 51.12 51.17 50.66 50.86 2,344,552
03/18/2015 50.27 51.31 49.87 51.24 4,136,695
03/17/2015 50.38 50.895 50.325 50.59 2,222,279
03/16/2015 50.35 51.04 50.18 50.66 3,082,872
03/13/2015 50 51.22 49.96 50.105 2,723,578
03/12/2015 50.45 50.94 50.29 50.805 2,124,168
03/11/2015 51.66 51.66 49.83 50.42 4,421,526
03/10/2015 52.05 52.88 51.3 51.5 1,944,457
03/09/2015 52.4 52.75 51.92 52.4 1,649,059
03/06/2015 52.81 52.96 51.69 52.25 2,436,375
03/05/2015 52.83 53.05 52.56 52.88 1,993,234
03/04/2015 53.03 53.66 52.33 52.825 1,750,636
03/03/2015 52.24 53.435 52.24 53.38 2,231,598
03/02/2015 51.46 52.56 51.46 52.51 3,072,055
02/27/2015 52.36 52.49 51.7 52.17 2,628,039
02/26/2015 52.3 52.57 51.98 52.19 2,221,006
02/25/2015 51.3 52.39 51.3 52.33 2,199,673
02/24/2015 52.2 52.5 51.22 51.38 3,543,334
02/23/2015 51.58 52.34 51.41 52.31 2,822,406
02/20/2015 51.35 51.65 50.515 51.65 2,009,138
02/19/2015 50.71 51.08 50.5 51.05 2,136,619
02/18/2015 51.18 51.55 50.645 50.815 2,213,376
02/17/2015 50.66 51.88 50.52 51.32 3,222,840
02/13/2015 49.28 50.81 49.04 50.78 4,564,947
02/12/2015 48.11 48.56 48.04 48.38 2,540,579
02/11/2015 47.56 48.05 47.45 48.05 1,845,570
02/10/2015 47.28 47.73 47.1 47.63 2,005,188
02/09/2015 47.5 47.75 46.96 47.2 1,821,264
02/06/2015 48.31 48.34 47.46 47.59 1,591,013
02/05/2015 47.63 48.07 47.32 48.015 1,537,530
02/04/2015 47.21 47.86 46.48 47.57 2,300,698
02/03/2015 46.43 47.25 46.3 47.17 3,451,684
02/02/2015 45.46 46.3625 45.3 46.24 4,483,954
01/30/2015 45.41 45.97 44.93 45.59 2,988,886
01/29/2015 45.18 45.5 44.87 45.33 2,350,700
01/28/2015 45.74 46.11 45.3 45.38 3,853,341
01/27/2015 45.78 46.0301 45.31 45.52 2,464,377
01/26/2015 45.54 46.27 45.2 46.2 3,375,733
01/23/2015 45.57 45.87 45.34 45.56 4,235,122
01/22/2015 45.3 45.62 45.14 45.39 4,138,434
01/21/2015 45.07 45.3701 44.77 45.36 3,638,669
01/20/2015 45.09 45.82 44.99 45.08 2,406,608
01/16/2015 45.78 45.85 44.56 45.11 4,043,074
01/15/2015 46.26 46.53 45.63 45.76 3,262,206
01/14/2015 46.1 46.47 45.8 46.17 2,823,889
01/13/2015 46.48 47.03 46.1 46.47 3,129,541
01/12/2015 46.13 46.31 45.8 46.175 2,077,408
01/09/2015 46.15 46.52 45.805 46 2,115,844
01/08/2015 46.49 46.79 46.005 46.205 3,119,742
01/07/2015 46.3 46.9 45.81 45.94 3,874,664
01/06/2015 46.13 46.95 45.12 46.12 6,068,182
01/05/2015 48.4 48.554 45.7 46.13 5,672,958
01/02/2015 48.74 49.04 48.03 48.34 2,676,894
12/31/2014 48.98 49.13 48.23 48.31 1,896,580
12/30/2014 49.15 49.17 48.53 48.69 1,645,551
12/29/2014 49.22 49.69 48.96 49.165 1,450,565
12/26/2014 49.15 49.34 48.85 49.22 1,171,420
12/24/2014 49.04 49.38 48.87 49.1 981,966
12/23/2014 48.89 49.355 48.81 49.05 1,829,470
12/22/2014 48.48 49.43 48.23 48.91 2,951,639
12/19/2014 47.86 48.57 47.29 48.53 18,323,250
12/18/2014 47.23 47.86 46.81 47.58 4,214,932
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?