LBTYK

Liberty Global plc Historical Stock Prices

$42.36
*  
0.99
2.28%
Get LBTYK Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading LBTYK now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 for next time

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

Results for: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  43.09  43.31  42.27  42.36 2,037,535
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
12/16/2013 40.5685 40.8486 40.2121 40.6449 566,776
12/13/2013 40.5838 40.8639 40.4616 40.5685 732,260
12/12/2013 40.6805 40.874 40.072 40.5838 1,908,238
12/11/2013 40.8435 41.1388 40.4514 40.5583 675,924
12/10/2013 40.7162 41.1388 40.7162 40.9962 927,688
12/09/2013 40.7366 41.6862 40.7366 40.9606 816,242
12/06/2013 40.5431 41.1286 40.5431 40.8689 1,196,319
12/05/2013 40.1561 40.4819 39.8678 40.3241 1,889,788
12/04/2013 40.2935 40.7111 40.1255 40.2375 1,682,513
12/03/2013 41.1948 41.1948 40.3699 40.6245 1,326,035
12/02/2013 41.424 41.9383 41.1286 41.2152 1,400,904
11/29/2013 40.7875 41.5869 40.7875 41.4749 795,620
11/27/2013 40.6551 41.0879 40.5838 40.9453 1,055,422
11/26/2013 39.9676 40.9912 39.7283 40.6907 2,412,497
11/25/2013 39.5399 40.3546 39.4635 40.0288 1,595,440
11/22/2013 38.5775 39.601 38.5775 39.3872 2,498,436
11/21/2013 38.272 38.5699 38.0276 38.4808 896,225
11/20/2013 38.5775 38.8067 38.0021 38.0683 923,499
11/19/2013 38.6183 38.8255 38.272 38.5113 858,460
11/18/2013 38.9594 39.0867 38.6081 38.7099 973,924
11/15/2013 38.9289 39.0307 38.7201 38.8983 1,105,066
11/14/2013 38.6844 38.9696 38.5902 38.8016 1,729,061
11/13/2013 37.9614 38.6743 37.6508 38.5775 935,166
11/12/2013 38.3229 38.3229 37.5897 38.1243 1,099,583
11/11/2013 38.7557 38.8779 38.3789 38.4451 1,044,422
11/08/2013 38.2924 38.8983 38.1549 38.7659 1,866,281
11/07/2013 39.0052 39.2089 38.1651 38.5011 1,917,024
11/06/2013 37.0142 39.2446 37.0142 39.0052 4,699,076
11/05/2013 37.33 37.33 36.7393 36.7444 1,452,158
11/04/2013 38.0225 38.0581 37.3962 37.4216 1,180,332
11/01/2013 38.0276 38.2975 37.7781 37.9308 1,369,799
10/31/2013 37.885 38.216 37.7883 38.1192 2,022,151
10/30/2013 38.7914 38.8881 37.6864 37.9359 1,557,088
10/29/2013 39.3922 39.4635 38.6488 38.7914 677,049
10/28/2013 38.8627 39.6214 38.8627 39.4024 809,989
10/25/2013 38.9289 39.1122 38.6844 38.9543 653,577
10/24/2013 38.1701 39.0154 38.0734 38.9594 1,162,017
10/23/2013 38.1345 38.5317 37.9105 38.3433 1,365,557
10/22/2013 37.442 38.2771 37.442 38.2516 906,999
10/21/2013 37.61 37.61 37.1263 37.4674 515,618
10/18/2013 37.2587 37.8468 37.2587 37.4267 644,453
10/17/2013 36.9073 37.5184 36.724 37.442 1,368,359
10/16/2013 37.4267 37.4929 36.9022 36.9216 2,011,265
10/15/2013 37.2332 37.3707 37.0397 37.1416 819,131
10/14/2013 37.1416 37.3911 36.8971 37.2027 896,852
10/11/2013 37.2383 37.526 37.0754 37.2434 1,122,222
10/10/2013 36.9633 37.2027 36.668 37.1721 1,270,069
10/09/2013 36.8462 37.082 36.1537 36.505 2,742,797
10/08/2013 37.5591 37.7373 36.836 36.9073 1,515,445
10/07/2013 37.1619 37.9817 37.0499 37.6253 1,118,484
10/04/2013 38.0378 38.3331 37.7551 37.9155 1,373,997
10/03/2013 38.6997 38.7812 37.9563 38.0989 2,367,138
10/02/2013 38.827 38.9798 38.6692 38.8372 1,817,403
10/01/2013 38.4146 38.9085 38.4146 38.8983 2,228,181
09/30/2013 38.6081 38.7613 37.9767 38.4095 1,579,281
09/27/2013 38.3738 38.8067 38.1905 38.7557 1,523,577
09/26/2013 37.4522 38.5368 37.4522 38.4655 1,617,633
09/25/2013 37.7271 38.4349 37.498 37.7424 2,187,300
09/24/2013 37.8188 38.0581 37.6813 37.6864 1,750,632
09/23/2013 37.7271 38.0327 37.5616 37.8952 2,097,032
09/20/2013 37.9868 38.5011 37.7628 37.7628 9,511,866
09/19/2013 38.2313 38.5826 38.0887 38.0989 1,530,951
09/18/2013 38.2516 38.5928 37.7119 38.3127 3,883,272
09/17/2013 37.722 38.5113 37.6609 38.3687 1,835,390
09/16/2013 37.9919 38.2262 37.6151 37.6151 1,163,083
09/13/2013 37.6966 37.9054 37.5133 37.554 1,607,190
09/12/2013 37.7526 38.2822 37.7271 37.7424 1,245,011
09/11/2013 37.2434 37.8188 37.2434 37.773 1,214,736
09/10/2013 37.4573 37.7424 37.386 37.4776 2,092,890
09/09/2013 37.4114 37.717 37.0295 37.2027 1,848,698
09/06/2013 37.722 37.7679 37.2128 37.3096 953,328
09/05/2013 38.1498 38.3891 37.6609 37.717 883,800
09/04/2013 37.8086 38.4808 37.8086 38.1752 1,578,356
09/03/2013 37.61 38.1345 37.3554 37.9359 1,295,642
08/30/2013 37.7933 38.1498 37.335 37.442 2,712,177
08/29/2013 36.8004 38.2465 36.8004 37.885 2,591,562
08/28/2013 36.6527 36.915 36.4363 36.7953 695,311
08/27/2013 36.5763 36.9531 36.4185 36.5967 869,018
08/26/2013 36.7444 37.279 36.612 36.836 1,111,595
08/23/2013 36.8004 37.0092 36.7342 36.7851 1,960,879
08/22/2013 36.4338 37.0397 36.4338 36.7953 1,299,171
08/21/2013 36.6273 37.0652 36.4388 36.724 979,140
08/20/2013 36.449 36.7902 36.3981 36.7189 878,260
08/19/2013 36.668 37.055 36.3421 36.449 607,559
08/16/2013 36.8411 37.1416 36.6374 36.892 1,450,104
08/15/2013 36.9175 36.9735 35.9195 36.7596 1,707,335
08/14/2013 37.6304 37.6813 36.9481 37.1212 1,666,920
08/13/2013 38.16 38.328 37.8096 37.9105 1,512,116
08/12/2013 37.7628 38.3127 37.7373 38.0378 2,032,054
08/09/2013 38.6692 38.7252 38.3076 38.4808 2,240,268
08/08/2013 38.8067 38.9238 38.2975 38.5266 1,961,109
08/07/2013 38.4808 38.7608 38.4095 38.7252 1,260,570
08/06/2013 38.5673 38.9187 38.2363 38.6132 2,183,360
08/05/2013 38.2414 38.7303 38.0683 38.5622 1,067,904
08/02/2013 39.0052 39.3006 37.442 38.2363 3,147,406
08/01/2013 39.4024 39.988 38.9441 38.99 1,971,747
07/31/2013 39.1071 39.657 38.911 39.2904 3,238,874
07/30/2013 38.6386 39.1733 38.5266 38.771 904,324
07/29/2013 38.7557 38.8627 38.2567 38.6997 958,302
07/26/2013 38.5775 39.102 38.5113 38.6692 949,392
07/25/2013 38.8525 38.9289 38.6743 38.7812 799,296
07/24/2013 39.2904 39.5425 38.7201 38.7557 1,413,056
07/23/2013 39.2089 39.4024 38.603 39.0867 2,492,396
07/22/2013 38.7965 39.27 38.7965 39.2344 1,861,408
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?