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

Lloyds Banking Group Plc ADR (NY: LYG )

3.145 -0.025 (-0.79%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 27, 2024 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 (%)
May 31, 2023 2.036 2.036 1.990 2.008 9,399,733 -0.05(-2.25%)
May 30, 2023 2.064 2.082 2.045 2.054 7,357,807 -0.01(-0.45%)
May 26, 2023 2.054 2.073 2.045 2.064 9,930,353 -0.01(-0.45%)
May 25, 2023 2.082 2.091 2.059 2.073 12,779,617 -0.04(-1.75%)
May 24, 2023 2.128 2.132 2.101 2.110 8,607,890 -0.04(-1.72%)
May 23, 2023 2.156 2.175 2.138 2.147 15,812,560 +0.00(+0.00%)
May 22, 2023 2.138 2.147 2.119 2.147 7,329,116 +0.00(+0.00%)
May 19, 2023 2.138 2.147 2.119 2.147 10,242,029 +0.03(+1.31%)
May 18, 2023 2.119 2.128 2.101 2.119 6,342,428 -0.02(-0.87%)
May 17, 2023 2.101 2.147 2.082 2.138 9,923,426 +0.06(+3.12%)
May 16, 2023 2.101 2.110 2.064 2.073 12,224,143 -0.05(-2.18%)
May 15, 2023 2.091 2.138 2.091 2.119 9,667,304 +0.04(+1.78%)
May 12, 2023 2.101 2.101 2.064 2.082 10,392,656 +0.00(+0.00%)
May 11, 2023 2.091 2.110 2.073 2.082 11,831,251 -0.05(-2.17%)
May 10, 2023 2.147 2.147 2.110 2.128 16,080,155 +0.00(+0.00%)
May 09, 2023 2.110 2.138 2.110 2.128 10,234,972 -0.01(-0.43%)
May 08, 2023 2.138 2.156 2.128 2.138 6,039,579 +0.00(+0.00%)
May 05, 2023 2.119 2.147 2.105 2.138 16,817,612 +0.05(+2.21%)
May 04, 2023 2.082 2.115 2.054 2.091 32,824,272 -0.01(-0.44%)
May 03, 2023 2.091 2.138 2.082 2.101 21,982,288 -0.08(-3.81%)
May 02, 2023 2.212 2.216 2.156 2.184 21,845,286 -0.02(-0.84%)
May 01, 2023 2.239 2.258 2.193 2.202 7,271,650 -0.04(-1.65%)
Apr 28, 2023 2.193 2.244 2.184 2.239 14,005,939 -0.02(-0.82%)
Apr 27, 2023 2.221 2.258 2.212 2.258 10,870,190 +0.04(+1.67%)
Apr 26, 2023 2.202 2.230 2.193 2.221 11,260,003 +0.06(+2.56%)
Apr 25, 2023 2.193 2.193 2.156 2.165 15,285,916 -0.09(-4.10%)
Apr 24, 2023 2.230 2.267 2.221 2.258 9,228,861 +0.04(+1.67%)
Apr 21, 2023 2.221 2.239 2.212 2.221 10,691,488 -0.06(-2.44%)
Apr 20, 2023 2.221 2.276 2.212 2.276 22,143,368 +0.04(+1.65%)
Apr 19, 2023 2.221 2.249 2.221 2.239 6,443,100 +0.02(+0.83%)
Apr 18, 2023 2.221 2.230 2.207 2.221 6,409,902 +0.02(+0.84%)
Apr 17, 2023 2.193 2.212 2.175 2.202 8,032,889 -0.03(-1.24%)
Apr 14, 2023 2.221 2.230 2.202 2.230 10,593,247 +0.04(+1.69%)
Apr 13, 2023 2.212 2.221 2.184 2.193 17,267,790 +0.01(+0.34%)
Apr 12, 2023 2.204 2.204 2.177 2.186 11,472,377 +0.01(+0.41%)
Apr 11, 2023 2.177 2.186 2.159 2.177 8,163,847 +0.04(+1.67%)
Apr 10, 2023 2.141 2.159 2.132 2.141 6,251,636 +0.00(+0.00%)
Apr 06, 2023 2.150 2.168 2.132 2.141 13,594,856 +0.02(+0.84%)
Apr 05, 2023 2.132 2.150 2.114 2.123 16,550,983 +0.01(+0.42%)
Apr 04, 2023 2.141 2.150 2.096 2.114 13,211,913 -0.01(-0.42%)
Apr 03, 2023 2.123 2.141 2.114 2.123 7,406,559 +0.04(+2.16%)
Mar 31, 2023 2.087 2.105 2.069 2.078 6,529,517 -0.04(-1.69%)
Mar 30, 2023 2.105 2.114 2.069 2.114 13,841,084 +0.04(+2.16%)
Mar 29, 2023 2.042 2.069 2.033 2.069 12,634,825 +0.08(+4.05%)
Mar 28, 2023 2.016 2.033 1.989 1.989 13,972,728 -0.04(-1.77%)
Mar 27, 2023 2.007 2.033 1.998 2.025 14,990,556 +0.04(+1.80%)
Mar 24, 2023 1.962 1.998 1.944 1.989 21,489,110 -0.01(-0.45%)
Mar 23, 2023 2.069 2.074 1.980 1.998 18,604,498 -0.04(-2.19%)
Mar 22, 2023 2.105 2.105 2.033 2.042 23,647,996 -0.04(-1.72%)
Mar 21, 2023 2.069 2.103 2.069 2.078 18,602,680 +0.09(+4.50%)
Mar 20, 2023 1.971 2.016 1.971 1.989 27,626,784 +0.04(+1.83%)
Mar 17, 2023 1.998 2.007 1.953 1.953 29,098,596 -0.11(-5.22%)
Mar 16, 2023 2.007 2.074 1.998 2.060 25,507,572 +0.07(+3.60%)
Mar 15, 2023 1.980 2.016 1.962 1.989 25,934,956 -0.07(-3.48%)
Mar 14, 2023 2.105 2.105 2.042 2.060 19,916,702 +0.04(+2.22%)
Mar 13, 2023 2.051 2.060 2.007 2.016 32,188,278 -0.09(-4.26%)
Mar 10, 2023 2.123 2.141 2.069 2.105 27,308,360 -0.04(-2.08%)
Mar 09, 2023 2.204 2.204 2.141 2.150 18,512,214 -0.04(-1.64%)
Mar 08, 2023 2.177 2.204 2.177 2.186 8,514,413 +0.03(+1.24%)
Mar 07, 2023 2.213 2.217 2.150 2.159 12,323,095 -0.08(-3.60%)
Mar 06, 2023 2.204 2.240 2.204 2.240 7,035,198 +0.01(+0.40%)
Mar 03, 2023 2.204 2.240 2.195 2.231 8,544,795 +0.04(+1.63%)
Mar 02, 2023 2.186 2.204 2.168 2.195 9,093,481 -0.04(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.