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 )

2.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 08, 2023 2.181 2.200 2.172 2.181 5,918,266 +0.00(+0.00%)
May 05, 2023 2.163 2.191 2.148 2.181 16,479,806 +0.05(+2.21%)
May 04, 2023 2.125 2.158 2.096 2.134 32,164,948 -0.01(-0.44%)
May 03, 2023 2.134 2.181 2.125 2.144 21,540,744 -0.08(-3.81%)
May 02, 2023 2.257 2.262 2.200 2.229 21,406,492 -0.02(-0.84%)
May 01, 2023 2.285 2.304 2.238 2.248 7,125,588 -0.04(-1.65%)
Apr 28, 2023 2.238 2.290 2.229 2.285 13,724,610 -0.02(-0.82%)
Apr 27, 2023 2.266 2.304 2.257 2.304 10,651,847 +0.04(+1.67%)
Apr 26, 2023 2.248 2.276 2.238 2.266 11,033,830 +0.06(+2.56%)
Apr 25, 2023 2.238 2.238 2.200 2.210 14,978,876 -0.09(-4.10%)
Apr 24, 2023 2.276 2.314 2.266 2.304 9,043,486 +0.04(+1.67%)
Apr 21, 2023 2.266 2.285 2.257 2.266 10,476,734 -0.06(-2.44%)
Apr 20, 2023 2.266 2.323 2.257 2.323 21,698,586 +0.04(+1.65%)
Apr 19, 2023 2.266 2.295 2.266 2.285 6,313,681 +0.02(+0.83%)
Apr 18, 2023 2.266 2.276 2.252 2.266 6,281,150 +0.02(+0.84%)
Apr 17, 2023 2.238 2.257 2.219 2.248 7,871,537 -0.03(-1.24%)
Apr 14, 2023 2.266 2.276 2.248 2.276 10,380,467 +0.04(+1.69%)
Apr 13, 2023 2.257 2.266 2.229 2.238 16,920,942 +0.01(+0.39%)
Apr 12, 2023 2.248 2.248 2.220 2.229 11,247,771 +0.01(+0.41%)
Apr 11, 2023 2.220 2.229 2.202 2.220 8,004,016 +0.04(+1.67%)
Apr 10, 2023 2.184 2.202 2.175 2.184 6,129,242 +0.00(+0.00%)
Apr 06, 2023 2.193 2.211 2.175 2.184 13,328,697 +0.02(+0.84%)
Apr 05, 2023 2.175 2.193 2.156 2.165 16,226,949 +0.01(+0.42%)
Apr 04, 2023 2.184 2.193 2.138 2.156 12,953,251 -0.01(-0.42%)
Apr 03, 2023 2.165 2.184 2.156 2.165 7,261,554 +0.05(+2.15%)
Mar 31, 2023 2.129 2.147 2.111 2.120 6,401,683 -0.04(-1.70%)
Mar 30, 2023 2.147 2.156 2.111 2.156 13,570,104 +0.05(+2.16%)
Mar 29, 2023 2.083 2.111 2.074 2.111 12,387,461 +0.08(+4.05%)
Mar 28, 2023 2.056 2.074 2.028 2.028 13,699,171 -0.04(-1.77%)
Mar 27, 2023 2.047 2.074 2.038 2.065 14,697,072 +0.04(+1.80%)
Mar 24, 2023 2.001 2.038 1.983 2.028 21,068,398 -0.01(-0.45%)
Mar 23, 2023 2.111 2.115 2.019 2.038 18,240,262 -0.05(-2.19%)
Mar 22, 2023 2.147 2.147 2.074 2.083 23,185,018 -0.04(-1.72%)
Mar 21, 2023 2.111 2.145 2.111 2.120 18,238,478 +0.09(+4.50%)
Mar 20, 2023 2.010 2.056 2.010 2.028 27,085,910 +0.04(+1.83%)
Mar 17, 2023 2.038 2.047 1.992 1.992 28,528,906 -0.11(-5.22%)
Mar 16, 2023 2.047 2.115 2.038 2.101 25,008,186 +0.07(+3.60%)
Mar 15, 2023 2.019 2.056 2.001 2.028 25,427,204 -0.07(-3.48%)
Mar 14, 2023 2.147 2.147 2.083 2.101 19,526,774 +0.05(+2.22%)
Mar 13, 2023 2.092 2.101 2.047 2.056 31,558,098 -0.09(-4.26%)
Mar 10, 2023 2.165 2.184 2.111 2.147 26,773,720 -0.05(-2.08%)
Mar 09, 2023 2.248 2.248 2.184 2.193 18,149,784 -0.04(-1.64%)
Mar 08, 2023 2.220 2.248 2.220 2.229 8,347,719 +0.03(+1.24%)
Mar 07, 2023 2.257 2.261 2.193 2.202 12,081,834 -0.08(-3.60%)
Mar 06, 2023 2.248 2.284 2.248 2.284 6,897,463 +0.01(+0.40%)
Mar 03, 2023 2.248 2.284 2.239 2.275 8,377,505 +0.04(+1.63%)
Mar 02, 2023 2.229 2.248 2.211 2.239 8,915,449 -0.05(-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.