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 )

2.695 -0.015 (-0.55%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 10, 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 (%)
Jan 31, 2024 2.064 2.074 2.026 2.035 9,055,994 +0.00(+0.00%)
Jan 30, 2024 2.074 2.083 2.035 2.035 22,243,850 -0.03(-1.40%)
Jan 29, 2024 2.045 2.064 2.035 2.064 4,947,508 +0.02(+0.94%)
Jan 26, 2024 2.064 2.074 2.045 2.045 5,288,410 +0.00(+0.00%)
Jan 25, 2024 2.026 2.045 2.006 2.045 8,648,744 +0.01(+0.47%)
Jan 24, 2024 2.074 2.083 2.026 2.035 9,871,108 -0.05(-2.31%)
Jan 23, 2024 2.103 2.112 2.074 2.083 5,963,923 -0.03(-1.37%)
Jan 22, 2024 2.103 2.132 2.103 2.112 6,569,010 +0.00(+0.00%)
Jan 19, 2024 2.064 2.112 2.054 2.112 9,639,601 +0.05(+2.34%)
Jan 18, 2024 2.064 2.074 2.045 2.064 10,310,826 +0.05(+2.39%)
Jan 17, 2024 2.054 2.054 2.016 2.016 12,040,249 -0.06(-2.79%)
Jan 16, 2024 2.103 2.103 2.074 2.074 12,251,612 -0.13(-5.70%)
Jan 12, 2024 2.238 2.247 2.189 2.199 7,997,681 -0.01(-0.44%)
Jan 11, 2024 2.257 2.257 2.199 2.209 9,215,632 -0.08(-3.38%)
Jan 10, 2024 2.296 2.296 2.286 2.286 2,902,001 -0.01(-0.42%)
Jan 09, 2024 2.325 2.325 2.296 2.296 6,500,677 -0.06(-2.46%)
Jan 08, 2024 2.305 2.353 2.296 2.353 9,164,253 +0.06(+2.52%)
Jan 05, 2024 2.286 2.325 2.280 2.296 10,079,168 +0.01(+0.42%)
Jan 04, 2024 2.276 2.315 2.276 2.286 7,699,993 -0.01(-0.42%)
Jan 03, 2024 2.276 2.305 2.276 2.296 7,492,896 -0.01(-0.42%)
Jan 02, 2024 2.315 2.334 2.305 2.305 8,093,481 +0.00(+0.00%)
Dec 29, 2023 2.315 2.325 2.296 2.305 3,730,278 -0.02(-0.83%)
Dec 28, 2023 2.325 2.344 2.325 2.325 2,534,268 -0.02(-0.82%)
Dec 27, 2023 2.344 2.353 2.334 2.344 8,281,227 -0.02(-0.82%)
Dec 26, 2023 2.315 2.363 2.309 2.363 5,266,133 +0.04(+1.66%)
Dec 22, 2023 2.315 2.353 2.315 2.325 5,021,488 +0.03(+1.26%)
Dec 21, 2023 2.267 2.296 2.257 2.296 9,201,524 +0.03(+1.28%)
Dec 20, 2023 2.296 2.315 2.257 2.267 9,213,204 +0.01(+0.43%)
Dec 19, 2023 2.286 2.286 2.257 2.257 7,603,075 +0.00(+0.00%)
Dec 18, 2023 2.267 2.276 2.247 2.257 6,349,511 -0.01(-0.43%)
Dec 15, 2023 2.286 2.325 2.267 2.267 9,698,763 -0.05(-2.08%)
Dec 14, 2023 2.325 2.344 2.296 2.315 9,257,139 +0.07(+3.00%)
Dec 13, 2023 2.209 2.257 2.189 2.247 6,082,940 +0.06(+2.64%)
Dec 12, 2023 2.199 2.209 2.189 2.189 3,583,242 -0.02(-0.87%)
Dec 11, 2023 2.199 2.209 2.189 2.209 3,888,320 -0.02(-0.87%)
Dec 08, 2023 2.209 2.238 2.199 2.228 8,432,080 +0.03(+1.32%)
Dec 07, 2023 2.170 2.199 2.170 2.199 6,892,150 +0.02(+0.88%)
Dec 06, 2023 2.189 2.218 2.170 2.180 7,506,562 +0.02(+0.89%)
Dec 05, 2023 2.170 2.180 2.151 2.161 7,414,989 -0.01(-0.44%)
Dec 04, 2023 2.161 2.189 2.156 2.170 11,703,194 +0.00(+0.00%)
Dec 01, 2023 2.112 2.170 2.112 2.170 7,159,831 +0.06(+2.74%)
Nov 30, 2023 2.112 2.112 2.093 2.112 7,227,357 -0.01(-0.45%)
Nov 29, 2023 2.093 2.122 2.093 2.122 11,015,263 +0.06(+2.80%)
Nov 28, 2023 2.035 2.074 2.026 2.064 12,402,855 +0.05(+2.39%)
Nov 27, 2023 2.035 2.035 2.016 2.016 10,301,229 -0.04(-1.88%)
Nov 24, 2023 2.035 2.064 2.026 2.054 3,588,692 +0.04(+1.91%)
Nov 22, 2023 2.026 2.026 2.006 2.016 6,023,049 -0.03(-1.42%)
Nov 21, 2023 2.035 2.045 2.026 2.045 6,840,198 -0.02(-0.93%)
Nov 20, 2023 2.045 2.064 2.035 2.064 6,114,845 +0.00(+0.00%)
Nov 17, 2023 2.045 2.064 2.035 2.064 9,119,346 +0.05(+2.39%)
Nov 16, 2023 2.026 2.035 2.006 2.016 7,638,863 -0.02(-0.95%)
Nov 15, 2023 2.035 2.045 2.026 2.035 5,000,315 +0.01(+0.48%)
Nov 14, 2023 1.968 2.035 1.968 2.026 14,405,431 +0.07(+3.45%)
Nov 13, 2023 1.958 1.968 1.939 1.958 4,884,753 +0.00(+0.00%)
Nov 10, 2023 1.939 1.958 1.919 1.958 8,564,548 +0.00(+0.00%)
Nov 09, 2023 1.977 1.987 1.948 1.958 7,873,557 +0.01(+0.49%)
Nov 08, 2023 1.958 1.987 1.939 1.948 6,816,562 -0.01(-0.49%)
Nov 07, 2023 1.958 1.972 1.948 1.958 6,142,323 -0.02(-0.98%)
Nov 06, 2023 1.997 2.006 1.968 1.977 4,625,833 -0.01(-0.49%)
Nov 03, 2023 1.987 2.006 1.977 1.987 6,348,276 +0.05(+2.49%)
Nov 02, 2023 1.919 1.948 1.910 1.939 9,795,815 +0.08(+4.14%)
Nov 01, 2023 1.852 1.871 1.833 1.862 12,128,944 +0.02(+1.05%)
Oct 31, 2023 1.842 1.852 1.833 1.842 8,176,079 -0.03(-1.55%)
Oct 30, 2023 1.871 1.871 1.842 1.871 12,481,013 +0.05(+2.65%)
Oct 27, 2023 1.852 1.862 1.813 1.823 13,218,440 -0.07(-3.57%)
Oct 26, 2023 1.900 1.919 1.881 1.890 15,759,988 -0.04(-2.00%)
Oct 25, 2023 1.910 1.929 1.890 1.929 10,259,684 +0.06(+3.09%)
Oct 24, 2023 1.881 1.890 1.862 1.871 13,049,821 -0.03(-1.52%)
Oct 23, 2023 1.910 1.939 1.900 1.900 14,765,818 -0.01(-0.50%)
Oct 20, 2023 1.929 1.939 1.900 1.910 14,609,970 -0.02(-1.00%)
Oct 19, 2023 1.948 1.968 1.919 1.929 12,771,606 -0.04(-1.96%)
Oct 18, 2023 1.997 2.006 1.968 1.968 10,245,383 -0.08(-3.77%)
Oct 17, 2023 2.016 2.054 2.006 2.045 11,683,592 +0.01(+0.47%)
Oct 16, 2023 2.006 2.054 1.997 2.035 14,622,457 +0.06(+2.93%)
Oct 13, 2023 2.006 2.016 1.977 1.977 6,054,493 -0.04(-1.91%)
Oct 12, 2023 2.026 2.030 1.997 2.016 10,772,844 -0.02(-0.95%)
Oct 11, 2023 2.035 2.045 2.016 2.035 12,175,863 +0.01(+0.48%)
Oct 10, 2023 2.026 2.035 2.006 2.026 7,334,087 +0.06(+2.94%)
Oct 09, 2023 1.948 1.977 1.948 1.968 6,107,111 -0.03(-1.45%)
Oct 06, 2023 1.948 2.006 1.939 1.997 9,519,918 +0.04(+1.97%)
Oct 05, 2023 1.929 1.958 1.929 1.958 10,000,724 +0.00(+0.00%)
Oct 04, 2023 1.958 1.968 1.929 1.958 11,681,343 +0.00(+0.00%)
Oct 03, 2023 1.977 1.980 1.939 1.958 15,099,801 -0.03(-1.46%)
Oct 02, 2023 2.035 2.035 1.977 1.987 13,217,142 -0.07(-3.29%)
Sep 29, 2023 2.074 2.083 2.045 2.054 8,813,575 -0.01(-0.47%)
Sep 28, 2023 2.045 2.074 2.035 2.064 9,831,239 +0.01(+0.47%)
Sep 27, 2023 2.064 2.064 2.026 2.054 12,772,575 -0.01(-0.47%)
Sep 26, 2023 2.064 2.079 2.045 2.064 10,662,510 -0.01(-0.46%)
Sep 25, 2023 2.064 2.083 2.054 2.074 8,068,473 -0.02(-0.92%)
Sep 22, 2023 2.122 2.132 2.083 2.093 12,384,789 +0.04(+1.88%)
Sep 21, 2023 2.074 2.083 2.054 2.054 8,731,573 -0.01(-0.47%)
Sep 20, 2023 2.083 2.103 2.054 2.064 9,045,608 +0.06(+2.88%)
Sep 19, 2023 1.997 2.016 1.997 2.006 6,989,490 +0.03(+1.46%)
Sep 18, 2023 2.016 2.016 1.977 1.977 8,888,202 -0.06(-2.84%)
Sep 15, 2023 2.026 2.054 2.026 2.035 11,053,603 +0.00(+0.00%)
Sep 14, 2023 2.026 2.054 2.025 2.035 3,910,673 +0.02(+0.96%)
Sep 13, 2023 2.016 2.026 2.006 2.016 11,344,769 +0.00(+0.00%)
Sep 12, 2023 1.987 2.026 1.987 2.016 7,009,221 +0.06(+2.96%)
Sep 11, 2023 1.968 1.977 1.958 1.958 8,391,248 +0.01(+0.49%)
Sep 08, 2023 1.939 1.968 1.929 1.948 10,050,249 +0.02(+1.00%)
Sep 07, 2023 1.948 1.968 1.929 1.929 11,936,182 -0.03(-1.48%)
Sep 06, 2023 1.968 1.987 1.948 1.958 14,999,541 -0.02(-0.98%)
Sep 05, 2023 2.006 2.016 1.963 1.977 13,737,797 -0.04(-1.91%)
Sep 01, 2023 2.035 2.045 2.006 2.016 9,476,479 -0.01(-0.48%)
Aug 31, 2023 2.064 2.064 2.016 2.026 10,666,871 -0.04(-1.87%)
Aug 30, 2023 2.074 2.103 2.064 2.064 9,314,858 +0.00(+0.00%)
Aug 29, 2023 2.045 2.074 2.035 2.064 5,926,797 +0.02(+0.94%)
Aug 28, 2023 2.026 2.064 2.021 2.045 5,346,188 +0.04(+1.92%)
Aug 25, 2023 2.026 2.026 1.987 2.006 10,059,113 +0.00(+0.00%)
Aug 24, 2023 2.035 2.045 2.006 2.006 7,460,298 -0.04(-1.89%)
Aug 23, 2023 2.006 2.045 2.002 2.045 7,992,172 +0.03(+1.44%)
Aug 22, 2023 2.035 2.045 2.016 2.016 24,043,294 -0.02(-0.95%)
Aug 21, 2023 2.045 2.054 2.026 2.035 11,740,559 +0.00(+0.00%)
Aug 18, 2023 2.026 2.054 2.026 2.035 12,034,233 +0.00(+0.00%)
Aug 17, 2023 2.054 2.064 2.026 2.035 10,298,425 +0.01(+0.48%)
Aug 16, 2023 2.035 2.054 2.016 2.026 7,749,256 -0.01(-0.47%)
Aug 15, 2023 2.064 2.074 2.035 2.035 9,749,433 -0.03(-1.40%)
Aug 14, 2023 2.054 2.074 2.045 2.064 7,114,490 -0.01(-0.46%)
Aug 11, 2023 2.074 2.093 2.064 2.074 6,605,871 +0.01(+0.47%)
Aug 10, 2023 2.093 2.112 2.054 2.064 10,124,137 -0.01(-0.46%)
Aug 09, 2023 2.083 2.083 2.054 2.074 9,777,704 -0.01(-0.46%)
Aug 08, 2023 2.064 2.083 2.045 2.083 26,488,722 -0.02(-0.92%)
Aug 07, 2023 2.103 2.112 2.083 2.103 4,336,768 +0.03(+1.40%)
Aug 04, 2023 2.093 2.112 2.064 2.074 10,411,180 -0.00(-0.19%)
Aug 03, 2023 2.059 2.087 2.049 2.078 9,781,528 +0.03(+1.38%)
Aug 02, 2023 2.078 2.078 2.040 2.049 8,939,552 -0.06(-2.69%)
Aug 01, 2023 2.125 2.125 2.106 2.106 7,526,354 -0.06(-2.62%)
Jul 31, 2023 2.163 2.181 2.163 2.163 8,070,569 +0.00(+0.00%)
Jul 28, 2023 2.172 2.181 2.153 2.163 9,090,423 +0.02(+0.88%)
Jul 27, 2023 2.181 2.181 2.134 2.144 7,025,963 -0.05(-2.16%)
Jul 26, 2023 2.191 2.210 2.172 2.191 9,462,471 -0.03(-1.28%)
Jul 25, 2023 2.200 2.219 2.200 2.219 7,149,057 +0.02(+0.86%)
Jul 24, 2023 2.191 2.219 2.181 2.200 5,813,479 +0.01(+0.43%)
Jul 21, 2023 2.219 2.219 2.191 2.191 7,347,324 -0.06(-2.52%)
Jul 20, 2023 2.219 2.248 2.210 2.248 12,440,849 -0.01(-0.42%)
Jul 19, 2023 2.248 2.266 2.238 2.257 10,549,937 +0.05(+2.14%)
Jul 18, 2023 2.200 2.238 2.200 2.210 13,380,497 +0.01(+0.43%)
Jul 17, 2023 2.181 2.200 2.173 2.200 8,325,189 +0.05(+2.19%)
Jul 14, 2023 2.191 2.191 2.153 2.153 15,997,003 -0.05(-2.15%)
Jul 13, 2023 2.172 2.210 2.172 2.200 7,877,517 +0.05(+2.19%)
Jul 12, 2023 2.153 2.172 2.144 2.153 8,961,569 +0.07(+3.17%)
Jul 11, 2023 2.087 2.096 2.072 2.087 6,247,821 +0.03(+1.38%)
Jul 10, 2023 2.059 2.078 2.040 2.059 19,278,158 +0.00(+0.00%)
Jul 07, 2023 2.040 2.078 2.030 2.059 10,489,109 -0.01(-0.46%)
Jul 06, 2023 2.068 2.068 2.040 2.068 11,445,844 +0.00(+0.00%)
Jul 05, 2023 2.078 2.096 2.068 2.068 8,610,696 -0.04(-1.79%)
Jul 03, 2023 2.087 2.115 2.087 2.106 3,042,927 +0.03(+1.36%)
Jun 30, 2023 2.078 2.096 2.068 2.078 10,613,886 +0.07(+3.29%)
Jun 29, 2023 2.011 2.021 2.002 2.011 4,274,895 +0.01(+0.47%)
Jun 28, 2023 2.002 2.021 1.993 2.002 8,583,507 -0.02(-0.93%)
Jun 27, 2023 2.002 2.030 1.993 2.021 15,321,108 +0.05(+2.39%)
Jun 26, 2023 1.974 2.002 1.974 1.974 18,973,376 -0.01(-0.48%)
Jun 23, 2023 2.021 2.021 1.983 1.983 6,060,439 -0.06(-2.78%)
Jun 22, 2023 2.059 2.068 2.030 2.040 8,120,667 -0.02(-0.92%)
Jun 21, 2023 2.096 2.106 2.059 2.059 12,090,179 -0.05(-2.24%)
Jun 20, 2023 2.144 2.144 2.106 2.106 9,942,735 -0.04(-1.76%)
Jun 16, 2023 2.153 2.163 2.134 2.144 9,069,235 -0.02(-0.87%)
Jun 15, 2023 2.125 2.172 2.125 2.163 9,771,700 -0.02(-0.87%)
May 08, 2023 2.181 2.200 2.172 2.181 5,918,180 +0.00(+0.00%)
May 05, 2023 2.163 2.191 2.148 2.181 16,479,566 +0.05(+2.21%)
May 04, 2023 2.125 2.158 2.096 2.134 32,164,480 -0.01(-0.44%)
May 03, 2023 2.134 2.181 2.125 2.144 21,540,430 -0.08(-3.81%)
May 02, 2023 2.257 2.262 2.200 2.229 21,406,180 -0.02(-0.84%)
May 01, 2023 2.285 2.304 2.238 2.248 7,125,484 -0.04(-1.65%)
Apr 28, 2023 2.238 2.290 2.229 2.285 13,724,410 -0.02(-0.82%)
Apr 27, 2023 2.266 2.304 2.257 2.304 10,651,691 +0.04(+1.67%)
Apr 26, 2023 2.248 2.276 2.238 2.266 11,033,669 +0.06(+2.56%)
Apr 25, 2023 2.238 2.238 2.200 2.210 14,978,658 -0.09(-4.10%)
Apr 24, 2023 2.276 2.314 2.266 2.304 9,043,354 +0.04(+1.67%)
Apr 21, 2023 2.266 2.285 2.257 2.266 10,476,581 -0.06(-2.44%)
Apr 20, 2023 2.266 2.323 2.257 2.323 21,698,270 +0.04(+1.65%)
Apr 19, 2023 2.266 2.295 2.266 2.285 6,313,589 +0.02(+0.83%)
Apr 18, 2023 2.266 2.276 2.252 2.266 6,281,058 +0.02(+0.84%)
Apr 17, 2023 2.238 2.257 2.219 2.248 7,871,423 -0.03(-1.24%)
Apr 14, 2023 2.266 2.276 2.248 2.276 10,380,315 +0.04(+1.69%)
Apr 13, 2023 2.257 2.266 2.229 2.238 16,920,696 +0.01(+0.39%)
Apr 12, 2023 2.248 2.248 2.220 2.229 11,247,607 +0.01(+0.41%)
Apr 11, 2023 2.220 2.229 2.202 2.220 8,003,899 +0.04(+1.67%)
Apr 10, 2023 2.184 2.202 2.175 2.184 6,129,152 +0.00(+0.00%)
Apr 06, 2023 2.193 2.211 2.175 2.184 13,328,502 +0.02(+0.84%)
Apr 05, 2023 2.175 2.193 2.156 2.165 16,226,712 +0.01(+0.42%)
Apr 04, 2023 2.184 2.193 2.138 2.156 12,953,062 -0.01(-0.42%)
Apr 03, 2023 2.165 2.184 2.156 2.165 7,261,448 +0.05(+2.15%)
Mar 31, 2023 2.129 2.147 2.111 2.120 6,401,589 -0.04(-1.70%)
Mar 30, 2023 2.147 2.156 2.111 2.156 13,569,906 +0.05(+2.16%)
Mar 29, 2023 2.083 2.111 2.074 2.111 12,387,280 +0.08(+4.05%)
Mar 28, 2023 2.056 2.074 2.028 2.028 13,698,971 -0.04(-1.77%)
Mar 27, 2023 2.047 2.074 2.038 2.065 14,696,857 +0.04(+1.80%)
Mar 24, 2023 2.001 2.038 1.983 2.028 21,068,090 -0.01(-0.45%)
Mar 23, 2023 2.111 2.115 2.019 2.038 18,239,994 -0.05(-2.19%)
Mar 22, 2023 2.147 2.147 2.074 2.083 23,184,680 -0.04(-1.72%)
Mar 21, 2023 2.111 2.145 2.111 2.120 18,238,212 +0.09(+4.50%)
Mar 20, 2023 2.010 2.056 2.010 2.028 27,085,514 +0.04(+1.83%)
Mar 17, 2023 2.038 2.047 1.992 1.992 28,528,490 -0.11(-5.22%)
Mar 16, 2023 2.047 2.115 2.038 2.102 25,007,820 +0.07(+3.60%)
Mar 15, 2023 2.019 2.056 2.001 2.028 25,426,832 -0.07(-3.48%)
Mar 14, 2023 2.147 2.147 2.083 2.102 19,526,488 +0.05(+2.22%)
Mar 13, 2023 2.092 2.102 2.047 2.056 31,557,636 -0.09(-4.26%)
Mar 10, 2023 2.165 2.184 2.111 2.147 26,773,328 -0.05(-2.08%)
Mar 09, 2023 2.248 2.248 2.184 2.193 18,149,518 -0.04(-1.64%)
Mar 08, 2023 2.220 2.248 2.220 2.229 8,347,597 +0.03(+1.24%)
Mar 07, 2023 2.257 2.261 2.193 2.202 12,081,658 -0.08(-3.60%)
Mar 06, 2023 2.248 2.284 2.248 2.284 6,897,362 +0.01(+0.40%)
Mar 03, 2023 2.248 2.284 2.239 2.275 8,377,383 +0.04(+1.63%)
Mar 02, 2023 2.229 2.248 2.211 2.239 8,915,319 -0.05(-2.00%)
Mar 01, 2023 2.293 2.293 2.266 2.284 10,514,542 -0.03(-1.19%)
Feb 28, 2023 2.321 2.339 2.303 2.312 11,333,266 +0.04(+1.61%)
Feb 27, 2023 2.275 2.293 2.266 2.275 7,771,180 +0.02(+0.81%)
Feb 24, 2023 2.248 2.266 2.239 2.257 9,421,492 -0.05(-2.37%)
Feb 23, 2023 2.275 2.312 2.248 2.312 16,915,218 +0.08(+3.69%)
Feb 22, 2023 2.248 2.257 2.220 2.229 10,515,388 +0.05(+2.09%)
Feb 21, 2023 2.239 2.266 2.184 2.184 18,068,512 -0.04(-1.65%)
Feb 17, 2023 2.239 2.239 2.211 2.220 13,568,913 -0.10(-4.33%)
Feb 16, 2023 2.284 2.321 2.280 2.321 11,455,072 +0.01(+0.39%)
Feb 15, 2023 2.275 2.312 2.266 2.312 10,325,075 -0.05(-1.94%)
Feb 14, 2023 2.348 2.394 2.348 2.357 11,904,539 +0.01(+0.39%)
Feb 13, 2023 2.330 2.357 2.330 2.348 4,763,383 +0.01(+0.39%)
Feb 10, 2023 2.339 2.348 2.321 2.339 9,616,610 -0.01(-0.39%)
Feb 09, 2023 2.403 2.403 2.348 2.348 7,876,141 -0.02(-0.77%)
Feb 08, 2023 2.348 2.366 2.330 2.366 9,431,819 +0.00(+0.00%)
Feb 07, 2023 2.321 2.376 2.321 2.366 9,064,169 +0.05(+2.37%)
Feb 06, 2023 2.312 2.321 2.284 2.312 9,161,793 -0.01(-0.39%)
Feb 03, 2023 2.312 2.348 2.312 2.321 11,023,076 -0.05(-2.31%)
Feb 02, 2023 2.385 2.389 2.350 2.376 5,470,450 +0.00(+0.00%)
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.