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 )

2.610 +0.090 (+3.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2022 2.199 2.199 2.060 2.086 22,694,412 -0.12(-5.53%)
Feb 28, 2022 2.182 2.252 2.173 2.208 26,573,450 -0.08(-3.43%)
Feb 25, 2022 2.295 2.304 2.269 2.286 17,791,344 +0.12(+5.65%)
Feb 24, 2022 2.138 2.164 2.103 2.164 20,797,968 -0.28(-11.43%)
Feb 23, 2022 2.444 2.470 2.426 2.444 16,325,439 +0.04(+1.82%)
Feb 22, 2022 2.391 2.426 2.374 2.400 13,474,142 +0.01(+0.37%)
Feb 18, 2022 2.391 0 -0.02(-0.72%)
Feb 17, 2022 2.426 2.444 2.391 2.409 12,101,260 -0.04(-1.78%)
Feb 16, 2022 2.435 2.461 2.426 2.452 13,271,431 -0.01(-0.35%)
Feb 15, 2022 2.444 2.470 2.435 2.461 11,485,573 +0.05(+2.17%)
Feb 14, 2022 2.426 2.435 2.391 2.409 14,208,161 -0.07(-2.82%)
Feb 11, 2022 2.487 2.548 2.461 2.478 16,508,038 -0.02(-0.70%)
Feb 10, 2022 2.478 2.540 2.470 2.496 29,913,454 +0.01(+0.35%)
Feb 09, 2022 2.470 2.496 2.461 2.487 8,277,221 +0.00(+0.00%)
Feb 08, 2022 2.461 2.487 2.452 2.487 12,226,962 +0.02(+0.71%)
Feb 07, 2022 2.461 2.478 2.444 2.470 9,463,478 +0.03(+1.43%)
Feb 04, 2022 2.417 2.452 2.396 2.435 19,622,504 -0.07(-2.79%)
Feb 03, 2022 2.505 2.487 2.505 13,339,957 -0.02(-0.69%)
Feb 02, 2022 2.487 2.531 2.462 2.522 19,432,724 +0.04(+1.76%)
Feb 01, 2022 2.409 2.478 2.409 2.478 12,958,078 +0.09(+3.65%)
Jan 31, 2022 2.365 2.391 2.391 11,694,869 +0.02(+0.74%)
Jan 28, 2022 2.374 2.391 2.339 2.374 15,853,051 -0.01(-0.37%)
Jan 27, 2022 2.461 2.470 2.365 2.382 18,487,774 -0.03(-1.44%)
Jan 26, 2022 2.444 2.452 2.391 2.417 10,463,546 +0.02(+0.73%)
Jan 25, 2022 2.356 2.409 2.313 2.400 16,977,890 +0.08(+3.38%)
Jan 24, 2022 2.330 2.339 2.243 2.321 22,969,600 -0.07(-2.92%)
Jan 21, 2022 2.417 2.426 2.374 2.391 14,954,835 -0.07(-2.84%)
Jan 20, 2022 2.470 2.505 2.452 2.461 12,292,464 -0.05(-2.08%)
Jan 19, 2022 2.566 2.566 2.505 2.513 12,770,502 -0.06(-2.37%)
Jan 18, 2022 2.583 2.592 2.548 2.574 13,464,995 -0.04(-1.67%)
Jan 14, 2022 2.618 0 +0.05(+2.04%)
Jan 13, 2022 2.548 2.583 2.544 2.566 11,832,542 +0.03(+1.38%)
Jan 12, 2022 2.505 2.540 2.496 2.531 12,153,494 +0.01(+0.35%)
Jan 11, 2022 2.470 2.522 2.452 2.522 12,161,390 +0.03(+1.05%)
Jan 10, 2022 2.478 2.496 2.452 2.496 9,374,945 +0.02(+0.70%)
Jan 07, 2022 2.461 2.487 2.452 2.478 11,892,838 +0.02(+0.71%)
Jan 06, 2022 2.400 2.461 2.387 2.461 12,574,725 +0.10(+4.06%)
Jan 05, 2022 2.374 2.391 2.356 2.365 10,314,454 +0.04(+1.88%)
Jan 04, 2022 2.313 2.330 2.305 2.321 10,754,740 +0.04(+1.92%)
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.