Lloyds Banking Group Plc ADR (NY: LYG )

3.070 +0.020 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 2.470 2.477 2.456 2.463 5,707,630 -0.05(-1.98%)
Feb 27, 2017 2.484 2.512 2.477 2.512 7,265,768 +0.02(+0.86%)
Feb 24, 2017 2.484 2.505 2.470 2.491 9,187,897 -0.03(-1.13%)
Feb 23, 2017 2.541 2.548 2.512 2.520 8,962,568 +0.00(+0.00%)
Feb 22, 2017 2.505 2.520 2.498 2.520 8,229,776 +0.11(+4.42%)
Feb 21, 2017 2.413 2.420 2.391 2.413 6,353,910 +0.02(+0.89%)
Feb 17, 2017 2.391 2.391 2.391 0 -0.04(-1.75%)
Feb 16, 2017 2.448 2.448 2.420 2.434 5,998,841 -0.01(-0.58%)
Feb 15, 2017 2.420 2.448 2.420 2.448 5,967,016 +0.04(+1.77%)
Feb 14, 2017 2.399 2.420 2.384 2.406 4,312,631 +0.01(+0.30%)
Feb 13, 2017 2.370 2.406 2.370 2.399 6,674,061 +0.02(+0.90%)
Feb 10, 2017 2.363 2.388 2.356 2.377 6,174,169 -0.02(-0.89%)
Feb 09, 2017 2.377 2.413 2.363 2.399 7,540,570 +0.02(+0.90%)
Feb 08, 2017 2.356 2.384 2.342 2.377 8,204,236 -0.01(-0.30%)
Feb 07, 2017 2.363 2.391 2.356 2.384 3,675,557 +0.01(+0.60%)
Feb 06, 2017 2.377 2.377 2.363 2.370 4,226,296 -0.01(-0.30%)
Feb 03, 2017 2.370 2.384 2.363 2.377 6,877,459 +0.03(+1.21%)
Feb 02, 2017 2.349 2.352 2.335 2.349 3,932,098 -0.04(-1.79%)
Feb 01, 2017 2.399 2.406 2.370 2.391 5,053,909 +0.03(+1.20%)
Jan 31, 2017 2.356 2.370 2.349 2.363 12,038,737 +0.02(+0.91%)
Jan 30, 2017 2.349 2.356 2.327 2.342 7,258,227 -0.02(-0.90%)
Jan 27, 2017 2.377 2.384 2.356 2.363 4,847,229 -0.04(-1.78%)
Jan 26, 2017 2.391 2.413 2.384 2.406 5,441,095 +0.03(+1.20%)
Jan 25, 2017 2.356 2.395 2.356 2.377 6,614,628 +0.06(+2.45%)
Jan 24, 2017 2.320 2.327 2.302 2.320 6,804,098 -0.01(-0.31%)
Jan 23, 2017 2.306 2.335 2.299 2.327 6,044,353 +0.00(+0.00%)
Jan 20, 2017 2.306 2.327 2.292 2.327 6,206,008 +0.04(+1.55%)
Jan 19, 2017 2.320 2.327 2.270 2.292 29,218,652 -0.02(-0.92%)
Jan 18, 2017 2.320 2.327 2.295 2.313 7,570,496 -0.04(-1.81%)
Jan 17, 2017 2.356 2.370 2.342 2.356 22,028,336 +0.04(+1.53%)
Jan 13, 2017 2.320 2.320 2.320 0 -0.04(-1.51%)
Jan 12, 2017 2.363 2.377 2.320 2.356 14,793,530 +0.01(+0.61%)
Jan 11, 2017 2.320 2.349 2.306 2.342 9,010,349 +0.01(+0.61%)
Jan 10, 2017 2.320 2.342 2.313 2.327 6,132,276 +0.04(+1.87%)
Jan 09, 2017 2.270 2.306 2.256 2.285 9,261,710 -0.04(-1.84%)
Jan 06, 2017 2.327 2.349 2.320 2.327 6,942,984 -0.01(-0.61%)
Jan 05, 2017 2.292 2.349 2.285 2.342 13,203,084 +0.05(+2.17%)
Jan 04, 2017 2.278 2.306 2.270 2.292 8,380,242 +0.00(+0.00%)
Jan 03, 2017 2.256 2.299 2.256 2.292 13,021,875 +0.09(+3.87%)
Dec 30, 2016 2.206 2.206 2.206 0 +0.01(+0.32%)
Dec 29, 2016 2.192 2.199 2.178 2.199 6,655,852 +0.00(+0.00%)
Dec 28, 2016 2.206 2.228 2.196 2.199 5,580,848 -0.03(-1.28%)
Dec 27, 2016 2.221 2.249 2.206 2.228 6,913,406 +0.00(+0.00%)
Dec 23, 2016 2.228 2.228 2.228 0 +0.00(+0.00%)
Dec 22, 2016 2.270 2.278 2.228 2.228 10,147,164 -0.06(-2.49%)
Dec 21, 2016 2.270 2.292 2.267 2.285 11,425,882 +0.01(+0.63%)
Dec 20, 2016 2.256 2.278 2.249 2.270 7,713,923 +0.06(+2.57%)
Dec 19, 2016 2.228 2.235 2.199 2.214 7,858,497 -0.06(-2.51%)
Dec 16, 2016 2.278 2.278 2.256 2.270 5,870,012 -0.01(-0.31%)
Dec 15, 2016 2.263 2.292 2.249 2.278 8,693,874 +0.04(+1.59%)
Dec 14, 2016 2.285 2.299 2.235 2.242 13,233,914 -0.02(-0.94%)
Dec 13, 2016 2.285 2.292 2.249 2.263 18,962,376 +0.01(+0.63%)
Dec 12, 2016 2.235 2.249 2.228 2.249 6,811,940 +0.01(+0.64%)
Dec 09, 2016 2.242 2.256 2.221 2.235 6,214,728 -0.04(-1.57%)
Dec 08, 2016 2.270 2.285 2.256 2.270 7,493,186 +0.00(+0.00%)
Dec 07, 2016 2.221 2.270 2.214 2.270 14,044,158 +0.09(+3.91%)
Dec 06, 2016 2.149 2.185 2.135 2.185 9,114,735 +0.06(+3.02%)
Dec 05, 2016 2.114 2.135 2.107 2.121 8,157,887 +0.03(+1.36%)
Dec 02, 2016 2.078 2.100 2.068 2.093 6,052,054 +0.02(+1.03%)
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.