Liberty Global Stock Price History, LBTYK Historical Prices

Add to My Stocks
$28.23 $0.48 (1.67%) LBTYK stock closing price Jun 18, 2018 (Closing)

View and download Liberty Global stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Liberty Global P/E ratio, and PS ratio. The Liberty Global stock price history chart shows that the stock price was at a low of $26.71 on Jun 27, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 28.41 28.83 28.22 28.23 1,950,442 - 1.45
2018-06-15 28.61 28.93 28.38 28.71 2,993,323 - 1.48
2018-06-14 28.34 28.77 28.11 28.76 2,640,484 - 1.48
2018-06-13 29.02 29.02 28.07 28.38 3,392,034 - 1.46
2018-06-12 28.77 29.36 28.66 29.07 2,132,944 - 1.5
2018-06-11 28.43 29.12 28.37 28.76 2,439,101 - 1.48
2018-06-08 28.33 28.63 28.12 28.35 1,316,624 - 1.46
2018-06-07 28.15 28.7 28.06 28.5 2,602,058 - 1.47
2018-06-06 27.31 28.21 27.12 28.09 2,374,755 - 1.45
2018-06-05 28.54 28.54 27.07 27.26 3,970,894 - 1.4
2018-06-04 28.51 28.79 28.39 28.4 1,798,391 - 1.46
2018-06-01 27.82 28.5 27.65 28.42 2,128,287 - 1.46
2018-05-31 28.18 28.18 27.35 27.68 2,980,536 - 1.43
2018-05-30 27.73 28.2 27.55 27.9 3,548,431 - 1.44
2018-05-29 27.52 27.74 27.04 27.47 4,012,003 - 1.41
2018-05-25 27.91 28.23 27.69 27.8 3,191,022 - 1.43
2018-05-24 28.18 28.33 27.73 27.92 3,087,554 - 1.44
2018-05-23 27.97 28.33 27.8 28.23 3,127,557 - 1.45
2018-05-22 28.26 28.54 28.23 28.3 2,780,047 - 1.46
2018-05-21 28.47 28.61 28.22 28.25 4,309,476 - 1.46
2018-05-18 28.3 28.76 28.15 28.46 4,065,747 - 1.47
2018-05-17 28.66 28.73 28.15 28.34 3,400,679 - 1.46
2018-05-16 29.02 29.29 28.71 28.77 2,773,881 - 1.48
2018-05-15 29.25 29.33 28.83 29.08 2,573,408 - 1.5
2018-05-14 28.85 29.82 28.64 29.55 4,085,398 - 1.52
2018-05-11 29.93 30.26 28.9 28.92 4,562,018 - 1.49
2018-05-10 29.65 30.15 29.56 29.98 6,305,575 - 1.54
2018-05-09 30.34 30.34 27.08 29.52 11,293,045 - 1.52
2018-05-08 31.45 31.96 29.74 31.41 4,721,216 - 3.04
2018-05-07 30.49 32.39 30.49 31.62 4,819,517 - 3.07
2018-05-04 29.27 30.82 29.21 30.51 4,694,480 - 2.96
2018-05-03 28.21 29.65 28.12 29.29 4,688,350 - 2.84
2018-05-02 29.01 29.1 28.27 28.32 2,401,174 - 2.75
2018-05-01 29.1 29.2 28.38 28.94 2,524,463 - 2.81
2018-04-30 29.48 29.81 28.98 29.1 3,599,607 - 2.82
2018-04-27 30.89 30.89 29.2 29.21 6,112,918 - 2.83
2018-04-26 31.2 31.6 30.89 31.29 2,876,422 - 3.03
2018-04-25 31.97 32.03 31.24 31.39 2,333,966 - 3.04
2018-04-24 32.09 32.2 31.79 32.05 3,067,810 - 3.11
2018-04-23 30.68 32.27 30.27 31.8 5,431,894 - 3.08
2018-04-20 30.82 31.14 30.27 30.45 2,271,218 - 2.95
2018-04-19 30.93 31.33 30.74 30.87 2,106,300 - 2.99
2018-04-18 30.43 31.13 30.43 30.85 2,512,566 - 2.99
2018-04-17 30 30.63 29.78 30.41 3,274,349 - 2.95
2018-04-16 29.98 30.06 29.52 29.74 2,322,560 - 2.88
2018-04-13 30.18 30.44 29.71 29.8 2,602,367 - 2.89
2018-04-12 30.45 30.77 29.92 30.16 2,474,985 - 2.92
2018-04-11 30.92 31.29 30.29 30.41 7,163,070 - 2.95
2018-04-10 30.78 31.34 30.59 31.21 3,004,282 - 3.03
2018-04-09 30.61 30.98 30.25 30.29 3,333,385 - 2.94
2018-04-06 31.06 31.09 30.24 30.35 2,431,554 - 2.94
2018-04-05 30.86 31.41 30.81 31.25 1,309,875 - 3.03
2018-04-04 29.94 30.92 29.71 30.67 1,901,740 - 2.97
2018-04-03 30.22 30.52 29.77 30.08 2,862,847 - 2.92
2018-04-02 30.42 31.52 29.91 30.09 2,379,057 - 2.92
2018-03-30 0 0 0 30.43 0 - -
2018-03-29 30.67 30.97 30.39 30.43 3,937,321 - 2.95
2018-03-28 31.38 31.69 30.79 30.81 2,977,324 - 2.99
2018-03-27 32.4 32.48 31.19 31.36 2,108,640 - 3.04
2018-03-26 31.53 32.41 31.14 32.25 3,569,432 - 3.13
2018-03-23 30.98 31.62 30.88 31.02 2,580,709 - 3.01
2018-03-22 30.94 31.55 30.75 31.13 2,583,143 - 3.02
2018-03-21 30.73 31.67 30.73 31.26 2,315,327 - 3.03
2018-03-20 31.25 31.36 30.69 30.81 2,859,728 - 2.99
2018-03-19 31.79 31.95 30.64 31.11 1,983,973 - 3.02
2018-03-16 31.88 32.34 31.7 32.08 2,776,348 - 3.11
2018-03-15 31.95 32.19 31.57 31.8 1,516,882 - 3.08
2018-03-14 31.87 32.04 31.68 31.71 1,583,407 - 3.07
2018-03-13 32.66 32.82 31.64 31.73 2,439,032 - 3.08
2018-03-12 32.28 32.82 32.28 32.64 2,085,599 - 3.16
2018-03-09 32.15 32.73 31.97 32.43 2,027,659 - 3.14
2018-03-08 32.01 32.09 31.61 31.79 1,574,357 - 3.08
2018-03-07 31.59 31.92 31.4 31.77 2,788,811 - 3.08
2018-03-06 31.32 31.71 30.94 31.58 1,672,953 - 3.06
2018-03-05 30.62 31.32 30.42 31.27 2,267,392 - 3.03
2018-03-02 30.78 30.96 30.41 30.82 2,265,397 - 2.99
2018-03-01 30.18 31.01 30.13 30.86 3,953,808 - 2.99
2018-02-28 31.31 31.38 30.03 30.03 4,326,702 - 2.91
2018-02-27 31.51 32.06 31.07 31.1 2,443,596 - 3.01
2018-02-26 31.39 31.72 31.11 31.46 2,451,330 - 3.05
2018-02-23 31.36 31.74 30.87 31.37 2,371,007 - 3.04
2018-02-22 30.97 31.6 30.76 30.98 3,168,494 - 3
2018-02-21 31.64 31.86 30.98 31.01 3,642,391 - 3.01
2018-02-20 32.36 32.37 31.35 31.46 3,754,415 - 3.05
2018-02-19 0 0 0 32.27 0 - -
2018-02-16 33.1 33.79 32.12 32.27 3,255,366 39.35 1.75
2018-02-15 34.58 34.72 32.78 33.01 5,381,590 40.26 1.79
2018-02-14 33.79 35.02 33.63 34.92 3,087,846 42.59 1.9
2018-02-13 33.97 34.38 33.76 33.99 2,097,985 41.45 1.85
Get more Data

Liberty Global Stock History Chart

View LBTYK PE ratio, PS ratio stocks charts and compare with peers.
LBTYK Chart
Note: Compare Liberty Global stock price history with the index and industry peers.

Liberty Global Stock Price History: Past 5 years

Max Stock Price54.41May 27,2015
Min Stock Price26.71Jun 27,2016
Avg Stock Price37.87

Liberty Global Historical PE ratio: Past 5 years

Max PE Ratio62.43Jul 31,2013
Min PE Ratio12.83Jun 21,2017
Avg PE Ratio28.86

Liberty Global Historical PS ratio: Past 5 years

Max PS Ratio3.16Mar 12,2018
Min PS Ratio1.29Jun 27,2016
Avg PS Ratio1.96

LBTYK Industry Peers

Company Price Change (%)
Sirius Xm (SIRI)7.640.06 (0.79%)
Sky Plc (SKYAY)70.930.31 (0.44%)
Cbs Corporation (CBS.A)56.70.2 (0.35%)
Cbs Corp (CBS)56.310.2 (0.36%)
Discovery Communicatications (DISCK)25.340.03 (0.12%)
Discovery Communications (class B) (DISCB)27.210.04 (0.15%)
Televisa (TV)17.860.2 (1.11%)

We provide Liberty Global share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Liberty Global stock analysis. Liberty Global stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. LBTYK stock saw a high of $28.83, and a low of $28.22 on last trading day. Liberty Global historical P/S ratio was at a high of 3.16 on Mar 12, 2018 and a low of 1.29 on Jun 27, 2016.