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 )

2.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2022 2.003 2.034 1.994 2.021 11,946,917 -0.02(-0.88%)
May 27, 2022 2.039 2.048 2.030 2.039 3,733,308 +0.01(+0.44%)
May 26, 2022 2.003 2.048 1.994 2.030 11,048,636 +0.04(+2.26%)
May 25, 2022 1.958 2.003 1.949 1.985 16,365,155 -0.01(-0.45%)
May 24, 2022 1.976 1.994 1.953 1.994 13,403,571 +0.00(+0.00%)
May 23, 2022 1.958 2.012 1.949 1.994 17,079,308 +0.06(+3.26%)
May 20, 2022 1.949 1.949 1.886 1.931 12,184,535 -0.01(-0.46%)
May 19, 2022 1.904 1.958 1.904 1.940 20,239,562 +0.04(+1.89%)
May 18, 2022 1.922 1.949 1.904 1.904 13,416,701 -0.04(-2.30%)
May 17, 2022 1.940 1.958 1.931 1.949 21,489,354 +0.04(+2.36%)
May 16, 2022 1.886 1.922 1.877 1.904 19,514,034 -0.01(-0.47%)
May 13, 2022 1.868 1.922 1.868 1.913 17,161,624 +0.06(+3.40%)
May 12, 2022 1.832 1.868 1.806 1.850 20,863,520 +0.04(+1.98%)
May 11, 2022 1.859 1.895 1.805 1.814 19,196,342 -0.03(-1.46%)
May 10, 2022 1.868 1.877 1.814 1.841 24,922,496 +0.01(+0.49%)
May 09, 2022 1.859 1.868 1.832 1.832 22,867,368 -0.06(-3.32%)
May 06, 2022 1.904 1.913 1.868 1.895 31,583,870 -0.02(-0.94%)
May 05, 2022 1.967 1.967 1.895 1.913 18,960,238 -0.17(-8.19%)
May 04, 2022 2.048 2.098 2.021 2.084 18,240,702 +0.03(+1.31%)
May 03, 2022 2.057 2.075 2.048 2.057 18,023,392 +0.04(+2.23%)
May 02, 2022 2.003 2.012 1.967 2.012 11,959,086 +0.01(+0.45%)
Apr 29, 2022 2.039 2.066 2.003 2.003 21,074,668 -0.07(-3.46%)
Apr 28, 2022 2.057 2.084 2.012 2.075 19,413,454 +0.02(+0.87%)
Apr 27, 2022 2.030 2.075 2.006 2.057 17,681,262 +0.02(+0.88%)
Apr 26, 2022 2.084 2.111 2.030 2.039 19,317,370 -0.05(-2.57%)
Apr 25, 2022 2.084 2.093 2.030 2.093 19,761,832 +0.01(+0.43%)
Apr 22, 2022 2.111 2.111 2.066 2.084 12,407,121 -0.04(-2.11%)
Apr 21, 2022 2.174 2.183 2.129 2.129 9,319,305 -0.02(-0.84%)
Apr 20, 2022 2.147 2.171 2.120 2.147 8,542,580 +0.04(+2.14%)
Apr 19, 2022 2.084 2.111 2.075 2.102 11,235,698 +0.02(+0.86%)
Apr 18, 2022 2.093 2.102 2.066 2.084 5,238,180 +0.00(+0.00%)
Apr 14, 2022 2.084 2.093 2.066 2.084 8,485,496 +0.02(+0.87%)
Apr 13, 2022 2.021 2.066 2.021 2.066 8,936,706 +0.04(+2.22%)
Apr 12, 2022 2.057 2.075 2.012 2.021 13,831,847 -0.04(-2.17%)
Apr 11, 2022 2.075 2.102 2.066 2.066 12,013,482 +0.01(+0.44%)
Apr 08, 2022 2.057 2.066 2.039 2.057 11,241,555 -0.01(-0.43%)
Apr 07, 2022 2.075 2.084 2.039 2.066 18,321,694 +0.04(+2.04%)
Apr 06, 2022 2.042 2.051 2.007 2.025 12,876,362 -0.04(-2.11%)
Apr 05, 2022 2.077 2.086 2.051 2.068 15,275,413 -0.06(-2.87%)
Apr 04, 2022 2.121 2.147 2.106 2.129 11,049,734 -0.02(-0.81%)
Apr 01, 2022 2.147 2.160 2.121 2.147 8,616,492 +0.04(+2.07%)
Mar 31, 2022 2.138 2.147 2.094 2.103 8,416,034 -0.06(-2.82%)
Mar 30, 2022 2.208 2.208 2.164 2.164 9,577,112 -0.10(-4.62%)
Mar 29, 2022 2.252 2.278 2.234 2.269 12,400,980 +0.04(+1.96%)
Mar 28, 2022 2.217 2.225 2.173 2.225 10,951,276 -0.01(-0.39%)
Mar 25, 2022 2.225 2.252 2.225 2.234 12,829,422 -0.03(-1.16%)
Mar 24, 2022 2.243 2.260 2.234 2.260 6,039,717 +0.02(+0.78%)
Mar 23, 2022 2.260 2.278 2.234 2.243 10,323,458 -0.05(-2.28%)
Mar 22, 2022 2.278 2.304 2.269 2.295 10,325,563 +0.08(+3.54%)
Mar 21, 2022 2.208 2.225 2.190 2.217 12,180,079 -0.03(-1.17%)
Mar 18, 2022 2.190 2.243 2.164 2.243 18,729,292 +0.05(+2.39%)
Mar 17, 2022 2.164 2.199 2.147 2.190 12,237,621 -0.02(-0.79%)
Mar 16, 2022 2.173 2.217 2.147 2.208 20,828,690 +0.07(+3.27%)
Mar 15, 2022 2.147 2.164 2.103 2.138 17,775,332 +0.02(+0.82%)
Mar 14, 2022 2.121 2.164 2.094 2.121 18,763,252 +0.10(+5.19%)
Mar 11, 2022 2.060 2.077 2.007 2.016 15,160,164 -0.01(-0.43%)
Mar 10, 2022 2.033 2.060 1.998 2.025 16,012,148 -0.04(-2.11%)
Mar 09, 2022 2.051 2.077 2.033 2.068 22,162,300 +0.13(+6.76%)
Mar 08, 2022 1.946 2.007 1.894 1.937 39,276,712 +0.10(+5.21%)
Mar 07, 2022 1.911 1.925 1.824 1.841 28,269,580 -0.12(-6.22%)
Mar 04, 2022 1.990 1.998 1.946 1.964 27,753,482 -0.12(-5.86%)
Mar 03, 2022 2.129 2.138 2.068 2.086 17,271,170 -0.03(-1.65%)
Mar 02, 2022 2.103 2.138 2.094 2.121 17,111,614 +0.03(+1.67%)
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.