Skip to main content

Lloyds Banking Group Plc ADR (NY: LYG )

2.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 2.800 2.820 2.780 2.790 6,010,148 +0.02(+0.72%)
Jun 21, 2024 2.770 2.790 2.750 2.770 6,516,306 -0.04(-1.42%)
Jun 20, 2024 2.770 2.820 2.770 2.810 8,282,141 +0.05(+1.81%)
Jun 18, 2024 2.750 2.780 2.750 2.760 7,497,215 +0.01(+0.36%)
Jun 17, 2024 2.710 2.760 2.710 2.750 5,793,679 +0.04(+1.48%)
Jun 14, 2024 2.700 2.730 2.690 2.710 10,933,778 +0.00(+0.00%)
Jun 13, 2024 2.740 2.750 2.700 2.710 9,386,756 -0.05(-1.81%)
Jun 12, 2024 2.770 2.800 2.750 2.760 12,980,991 +0.07(+2.60%)
Jun 11, 2024 2.710 2.710 2.680 2.690 7,118,205 -0.05(-1.82%)
Jun 10, 2024 2.730 2.750 2.710 2.740 9,667,262 -0.01(-0.36%)
Jun 07, 2024 2.780 2.790 2.740 2.750 9,134,792 -0.08(-2.83%)
Jun 06, 2024 2.810 2.840 2.800 2.830 14,637,852 +0.04(+1.43%)
Jun 05, 2024 2.800 2.800 2.760 2.790 10,075,874 -0.04(-1.41%)
Jun 04, 2024 2.820 2.840 2.810 2.830 18,323,032 +0.01(+0.35%)
Jun 03, 2024 2.800 2.830 2.770 2.820 10,329,859 +0.00(+0.00%)
May 31, 2024 2.800 2.820 2.770 2.820 8,437,958 +0.02(+0.71%)
May 30, 2024 2.790 2.800 2.770 2.800 5,308,084 +0.05(+1.82%)
May 29, 2024 2.770 2.770 2.730 2.750 6,546,206 -0.05(-1.79%)
May 28, 2024 2.810 2.830 2.780 2.800 7,666,991 +0.05(+1.82%)
May 24, 2024 2.740 2.760 2.720 2.750 10,211,261 -0.02(-0.72%)
May 23, 2024 2.830 2.830 2.770 2.770 9,550,747 -0.07(-2.46%)
May 22, 2024 2.860 2.870 2.820 2.840 8,563,104 +0.01(+0.35%)
May 21, 2024 2.820 2.840 2.810 2.830 7,423,630 +0.00(+0.00%)
May 20, 2024 2.820 2.840 2.810 2.830 8,268,628 +0.01(+0.35%)
May 17, 2024 2.770 2.830 2.770 2.820 8,932,513 +0.08(+2.92%)
May 16, 2024 2.740 2.760 2.740 2.740 6,967,438 +0.00(+0.00%)
May 15, 2024 2.740 2.750 2.720 2.740 8,483,661 +0.00(+0.00%)
May 14, 2024 2.710 2.750 2.700 2.740 8,322,119 +0.06(+2.24%)
May 13, 2024 2.700 2.710 2.680 2.680 5,087,462 -0.02(-0.74%)
May 10, 2024 2.690 2.700 2.670 2.700 4,309,923 -0.01(-0.37%)
May 09, 2024 2.670 2.720 2.660 2.710 11,304,178 +0.04(+1.50%)
May 08, 2024 2.650 2.680 2.650 2.670 2,905,666 +0.02(+0.75%)
May 07, 2024 2.660 2.690 2.650 2.650 11,068,377 +0.02(+0.76%)
May 06, 2024 2.590 2.630 2.580 2.630 5,152,644 +0.03(+1.15%)
May 03, 2024 2.610 2.620 2.580 2.600 9,056,772 +0.02(+0.78%)
May 02, 2024 2.590 2.610 2.560 2.580 12,154,265 +0.01(+0.39%)
May 01, 2024 2.560 2.610 2.560 2.570 14,223,293 +0.01(+0.39%)
Apr 30, 2024 2.580 2.600 2.550 2.560 5,939,905 +0.00(+0.00%)
Apr 29, 2024 2.590 2.590 2.560 2.560 7,071,068 -0.05(-1.92%)
Apr 26, 2024 2.570 2.620 2.570 2.610 10,337,585 +0.09(+3.57%)
Apr 25, 2024 2.520 2.550 2.510 2.520 11,793,770 -0.02(-0.79%)
Apr 24, 2024 2.580 2.587 2.530 2.540 10,626,656 -0.02(-0.78%)
Apr 23, 2024 2.510 2.560 2.500 2.560 10,933,068 +0.03(+1.19%)
Apr 22, 2024 2.520 2.540 2.500 2.530 9,182,263 +0.01(+0.40%)
Apr 19, 2024 2.500 2.520 2.490 2.520 8,351,016 +0.01(+0.40%)
Apr 18, 2024 2.500 2.530 2.490 2.510 8,954,324 +0.02(+0.80%)
Apr 17, 2024 2.490 2.510 2.470 2.490 19,561,070 +0.04(+1.63%)
Apr 16, 2024 2.450 2.450 2.420 2.450 13,876,093 -0.02(-0.81%)
Apr 15, 2024 2.530 2.550 2.460 2.470 17,079,020 +0.00(+0.00%)
Apr 12, 2024 2.520 2.540 2.470 2.470 8,508,962 -0.04(-1.59%)
Apr 11, 2024 2.530 2.540 2.490 2.510 7,871,181 -0.03(-1.05%)
Apr 10, 2024 2.537 2.566 2.517 2.537 13,807,833 -0.02(-0.75%)
Apr 09, 2024 2.604 2.604 2.546 2.556 5,562,492 -0.05(-1.85%)
Apr 08, 2024 2.595 2.614 2.575 2.604 7,006,573 +0.05(+1.89%)
Apr 05, 2024 2.556 2.575 2.537 2.556 5,806,692 -0.01(-0.38%)
Apr 04, 2024 2.604 2.623 2.566 2.566 9,378,925 +0.05(+1.92%)
Apr 03, 2024 2.498 2.527 2.498 2.517 8,251,273 +0.03(+1.16%)
Apr 02, 2024 2.479 2.508 2.479 2.488 5,421,411 +0.01(+0.39%)
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.