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 )

3.110 +0.010 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2024 2.746 2.766 2.717 2.766 8,604,000 +0.02(+0.71%)
May 30, 2024 2.736 2.746 2.717 2.746 5,412,536 +0.05(+1.82%)
May 29, 2024 2.717 2.717 2.677 2.697 6,675,022 -0.05(-1.79%)
May 28, 2024 2.756 2.775 2.726 2.746 7,817,862 +0.05(+1.82%)
May 24, 2024 2.687 2.707 2.668 2.697 10,412,198 -0.02(-0.72%)
May 23, 2024 2.775 2.775 2.717 2.717 9,738,687 -0.07(-2.46%)
May 22, 2024 2.805 2.815 2.766 2.785 8,731,609 +0.01(+0.35%)
May 21, 2024 2.766 2.785 2.756 2.775 7,569,712 +0.00(+0.00%)
May 20, 2024 2.766 2.785 2.756 2.775 8,431,338 +0.01(+0.35%)
May 17, 2024 2.717 2.775 2.717 2.766 9,108,287 +0.08(+2.92%)
May 16, 2024 2.687 2.707 2.687 2.687 7,104,543 +0.00(+0.00%)
May 15, 2024 2.687 2.697 2.668 2.687 8,650,603 +0.00(+0.00%)
May 14, 2024 2.658 2.697 2.648 2.687 8,485,882 +0.06(+2.24%)
May 13, 2024 2.648 2.658 2.628 2.628 5,187,573 -0.02(-0.74%)
May 10, 2024 2.638 2.648 2.618 2.648 4,394,733 -0.01(-0.37%)
May 09, 2024 2.618 2.668 2.609 2.658 11,526,622 +0.04(+1.50%)
May 08, 2024 2.599 2.628 2.599 2.618 2,962,843 +0.02(+0.75%)
May 07, 2024 2.609 2.638 2.599 2.599 11,286,181 +0.02(+0.76%)
May 06, 2024 2.540 2.579 2.530 2.579 5,254,038 +0.03(+1.15%)
May 03, 2024 2.560 2.569 2.530 2.550 9,234,991 +0.02(+0.78%)
May 02, 2024 2.540 2.560 2.511 2.530 12,393,437 +0.01(+0.39%)
May 01, 2024 2.511 2.560 2.511 2.520 14,503,179 +0.01(+0.39%)
Apr 30, 2024 2.530 2.550 2.501 2.511 6,056,790 +0.00(+0.00%)
Apr 29, 2024 2.540 2.540 2.511 2.511 7,210,212 -0.05(-1.92%)
Apr 26, 2024 2.520 2.569 2.520 2.560 10,541,008 +0.09(+3.57%)
Apr 25, 2024 2.471 2.501 2.462 2.471 12,025,848 -0.02(-0.79%)
Apr 24, 2024 2.530 2.537 2.481 2.491 10,835,767 -0.02(-0.78%)
Apr 23, 2024 2.462 2.511 2.452 2.511 11,148,209 +0.03(+1.19%)
Apr 22, 2024 2.471 2.491 2.452 2.481 9,362,952 +0.01(+0.40%)
Apr 19, 2024 2.452 2.471 2.442 2.471 8,515,347 +0.01(+0.40%)
Apr 18, 2024 2.452 2.481 2.442 2.462 9,130,527 +0.02(+0.80%)
Apr 17, 2024 2.442 2.462 2.422 2.442 19,945,992 +0.04(+1.63%)
Apr 16, 2024 2.403 2.403 2.373 2.403 14,149,147 -0.02(-0.81%)
Apr 15, 2024 2.481 2.501 2.413 2.422 17,415,102 +0.00(+0.00%)
Apr 12, 2024 2.471 2.491 2.422 2.422 8,676,401 -0.04(-1.59%)
Apr 11, 2024 2.481 2.491 2.442 2.462 8,026,070 -0.03(-1.06%)
Apr 10, 2024 2.488 2.516 2.469 2.488 14,077,785 -0.02(-0.75%)
Apr 09, 2024 2.554 2.554 2.498 2.507 5,671,242 -0.05(-1.85%)
Apr 08, 2024 2.545 2.564 2.526 2.554 7,143,556 +0.05(+1.89%)
Apr 05, 2024 2.507 2.526 2.488 2.507 5,920,217 -0.01(-0.38%)
Apr 04, 2024 2.554 2.573 2.516 2.516 9,562,288 +0.05(+1.92%)
Apr 03, 2024 2.450 2.479 2.450 2.469 8,412,591 +0.03(+1.16%)
Apr 02, 2024 2.431 2.460 2.431 2.441 5,527,403 +0.01(+0.39%)
Apr 01, 2024 2.431 2.450 2.408 2.431 5,119,155 -0.02(-0.77%)
Mar 28, 2024 2.460 2.479 2.441 2.450 9,937,512 -0.04(-1.52%)
Mar 27, 2024 2.450 2.488 2.441 2.488 14,551,056 +0.05(+1.94%)
Mar 26, 2024 2.460 2.479 2.431 2.441 12,564,761 +0.00(+0.00%)
Mar 25, 2024 2.450 2.479 2.441 2.441 16,822,440 -0.02(-0.77%)
Mar 22, 2024 2.479 2.488 2.450 2.460 8,161,714 +0.00(+0.00%)
Mar 21, 2024 2.450 2.479 2.441 2.460 19,913,002 +0.05(+1.96%)
Mar 20, 2024 2.365 2.431 2.356 2.412 13,397,282 +0.05(+2.00%)
Mar 19, 2024 2.356 2.375 2.346 2.365 6,651,778 +0.00(+0.00%)
Mar 18, 2024 2.356 2.365 2.337 2.365 5,910,844 +0.01(+0.40%)
Mar 15, 2024 2.356 2.384 2.356 2.356 7,305,926 +0.02(+0.81%)
Mar 14, 2024 2.365 2.375 2.327 2.337 9,226,325 -0.03(-1.20%)
Mar 13, 2024 2.356 2.375 2.351 2.365 7,790,084 -0.01(-0.40%)
Mar 12, 2024 2.375 2.392 2.365 2.375 11,541,299 +0.01(+0.40%)
Mar 11, 2024 2.337 2.365 2.337 2.365 9,718,861 +0.03(+1.21%)
Mar 08, 2024 2.346 2.365 2.327 2.337 13,544,884 +0.01(+0.41%)
Mar 07, 2024 2.318 2.337 2.308 2.327 13,354,191 +0.01(+0.41%)
Mar 06, 2024 2.299 2.327 2.289 2.318 14,193,260 +0.05(+2.08%)
Mar 05, 2024 2.252 2.289 2.247 2.270 9,496,860 +0.04(+1.70%)
Mar 04, 2024 2.223 2.252 2.223 2.233 7,194,981 +0.01(+0.43%)
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.