Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lloyds Banking Group Plc American Depositary Shares (NY:LYG)

3.865 +0.145 (+3.90%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 21, 2025 3.760 3.820 3.690 3.720 17,179,864 -0.04(-1.06%)
Apr 17, 2025 3.740 3.800 3.740 3.760 24,841,032 +0.00(+0.00%)
Apr 16, 2025 3.760 3.790 3.715 3.760 31,900,924 -0.01(-0.27%)
Apr 15, 2025 3.740 3.795 3.730 3.770 30,987,604 +0.10(+2.72%)
Apr 14, 2025 3.620 3.700 3.610 3.670 37,532,120 +0.08(+2.23%)
Apr 11, 2025 3.530 3.620 3.500 3.590 44,917,772 +0.01(+0.28%)
Apr 10, 2025 3.600 3.620 3.495 3.580 51,984,932 -0.03(-0.83%)
Apr 09, 2025 3.340 3.640 3.290 3.610 49,322,836 +0.29(+8.73%)
Apr 08, 2025 3.470 3.490 3.270 3.320 40,861,232 -0.02(-0.60%)
Apr 07, 2025 3.350 3.510 3.280 3.340 63,395,144 -0.05(-1.47%)
Apr 04, 2025 3.460 3.470 3.360 3.390 36,520,472 -0.28(-7.63%)
Apr 03, 2025 3.740 3.770 3.650 3.670 40,227,264 -0.17(-4.43%)
Apr 02, 2025 3.785 3.840 3.780 3.840 21,757,884 +0.03(+0.79%)
Apr 01, 2025 3.810 3.840 3.760 3.810 35,285,256 -0.01(-0.26%)
Mar 31, 2025 3.790 3.830 3.770 3.820 23,951,568 -0.02(-0.52%)
Mar 28, 2025 3.880 3.900 3.820 3.840 23,646,232 -0.04(-1.03%)
Mar 27, 2025 3.840 3.900 3.830 3.880 32,664,058 +0.04(+1.04%)
Mar 26, 2025 3.860 3.890 3.810 3.840 25,900,974 -0.01(-0.26%)
Mar 25, 2025 3.840 3.870 3.820 3.850 19,371,738 +0.04(+1.05%)
Mar 24, 2025 3.780 3.820 3.780 3.810 16,017,895 +0.07(+1.87%)
Mar 21, 2025 3.690 3.760 3.690 3.740 24,326,182 -0.03(-0.80%)
Mar 20, 2025 3.730 3.810 3.720 3.770 52,108,968 +0.02(+0.53%)
Mar 19, 2025 3.700 3.770 3.700 3.750 26,601,680 +0.06(+1.63%)
Mar 18, 2025 3.700 3.720 3.685 3.690 22,153,616 -0.02(-0.54%)
Mar 17, 2025 3.690 3.720 3.670 3.710 16,077,837 +0.04(+1.09%)
Mar 14, 2025 3.650 3.690 3.640 3.670 14,824,669 +0.09(+2.51%)
Mar 13, 2025 3.630 3.645 3.570 3.580 21,486,116 -0.05(-1.38%)
Mar 12, 2025 3.600 3.645 3.545 3.630 33,907,264 +0.09(+2.54%)
Mar 11, 2025 3.580 3.580 3.500 3.540 54,454,776 -0.11(-3.01%)
Mar 10, 2025 3.670 3.680 3.560 3.650 39,119,896 -0.15(-3.95%)
Mar 07, 2025 3.800 3.820 3.720 3.800 34,049,160 +0.01(+0.26%)
Mar 06, 2025 3.840 3.878 3.770 3.790 35,218,136 -0.11(-2.82%)
Mar 05, 2025 3.850 3.910 3.830 3.900 44,222,312 +0.08(+2.09%)
Mar 04, 2025 3.710 3.900 3.670 3.820 75,670,624 +0.14(+3.80%)
Mar 03, 2025 3.750 3.810 3.630 3.680 45,972,200 -0.07(-1.87%)
Feb 28, 2025 3.690 3.780 3.660 3.750 243,892,960 +0.06(+1.63%)
Feb 27, 2025 3.660 3.700 3.630 3.690 72,899,712 +0.03(+0.82%)
Feb 26, 2025 3.590 3.700 3.580 3.660 90,934,392 +0.11(+3.10%)
Feb 25, 2025 3.490 3.560 3.450 3.550 71,166,592 +0.15(+4.41%)
Feb 24, 2025 3.400 3.420 3.350 3.400 21,601,930 +0.03(+0.89%)
Feb 21, 2025 3.370 3.400 3.350 3.370 16,671,130 +0.04(+1.20%)
Feb 20, 2025 3.350 3.380 3.310 3.330 23,467,186 +0.19(+6.05%)
Feb 19, 2025 3.140 3.160 3.130 3.140 10,609,318 -0.05(-1.57%)
Feb 18, 2025 3.180 3.195 3.160 3.190 8,132,618 -0.03(-0.93%)
Feb 14, 2025 3.210 3.240 3.200 3.220 9,792,055 +0.02(+0.63%)
Feb 13, 2025 3.160 3.220 3.160 3.200 10,868,332 +0.02(+0.63%)
Feb 12, 2025 3.150 3.210 3.140 3.180 14,895,597 +0.05(+1.60%)
Feb 11, 2025 3.090 3.140 3.090 3.130 7,399,856 +0.03(+0.97%)
Feb 10, 2025 3.110 3.120 3.085 3.100 8,954,746 +0.01(+0.32%)
Feb 07, 2025 3.130 3.130 3.070 3.090 11,198,036 -0.03(-0.96%)
Feb 06, 2025 3.110 3.140 3.100 3.120 14,140,903 +0.01(+0.32%)
Feb 05, 2025 3.070 3.120 3.060 3.110 11,529,001 +0.06(+1.97%)
Feb 04, 2025 3.020 3.070 3.020 3.050 13,638,623 +0.04(+1.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.