Lloyds Banking Group Plc ADR (NY: LYG )

3.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 2.363 2.372 2.346 2.363 5,333,121 -0.02(-0.71%)
May 27, 2021 2.321 2.372 2.313 2.380 9,916,219 +0.10(+4.43%)
May 26, 2021 2.271 2.296 2.245 2.279 4,959,822 -0.02(-0.73%)
May 25, 2021 2.304 2.321 2.287 2.296 6,052,869 -0.01(-0.36%)
May 24, 2021 2.287 2.313 2.271 2.304 5,872,055 +0.01(+0.37%)
May 21, 2021 2.279 2.296 2.271 2.296 3,409,707 +0.02(+0.74%)
May 20, 2021 2.271 2.287 2.245 2.279 6,770,388 +0.02(+0.74%)
May 19, 2021 2.254 2.279 2.220 2.262 8,206,670 -0.02(-0.74%)
May 18, 2021 2.304 2.313 2.279 2.279 6,925,641 +0.00(+0.00%)
May 17, 2021 2.254 2.279 2.245 2.279 5,783,151 +0.02(+0.74%)
May 14, 2021 2.245 2.279 2.245 2.262 8,970,389 +0.04(+1.89%)
May 13, 2021 2.170 2.220 2.161 2.220 5,748,775 +0.03(+1.54%)
May 12, 2021 2.212 2.229 2.178 2.187 6,890,014 -0.02(-0.76%)
May 11, 2021 2.203 2.237 2.187 2.203 17,657,196 -0.03(-1.13%)
May 10, 2021 2.237 2.254 2.220 2.229 6,756,040 +0.05(+2.32%)
May 07, 2021 2.136 2.178 2.128 2.178 5,199,187 +0.02(+0.78%)
May 06, 2021 2.153 2.161 2.119 2.161 4,979,894 +0.02(+0.78%)
May 05, 2021 2.128 2.145 2.111 2.145 4,946,963 +0.05(+2.41%)
May 04, 2021 2.102 2.128 2.069 2.094 6,629,651 -0.03(-1.19%)
May 03, 2021 2.111 2.128 2.094 2.119 2,833,105 +0.03(+1.20%)
Apr 30, 2021 2.094 2.102 2.077 2.094 4,291,852 -0.03(-1.58%)
Apr 29, 2021 2.102 2.128 2.094 2.128 8,072,551 +0.03(+1.61%)
Apr 28, 2021 2.069 2.098 2.065 2.094 18,568,062 +0.08(+3.75%)
Apr 27, 2021 1.993 2.031 1.993 2.018 5,676,455 +0.06(+3.00%)
Apr 26, 2021 1.976 1.985 1.960 1.960 6,110,525 -0.02(-0.85%)
Apr 23, 2021 1.926 1.976 1.913 1.976 6,112,922 +0.06(+3.07%)
Apr 22, 2021 1.917 1.926 1.892 1.917 5,052,335 -0.03(-1.30%)
Apr 21, 2021 1.901 1.951 1.892 1.943 5,179,750 +0.02(+0.87%)
Apr 20, 2021 1.993 1.993 1.917 1.926 19,719,494 -0.10(-4.98%)
Apr 19, 2021 2.027 2.044 2.018 2.027 6,061,699 +0.02(+0.84%)
Apr 16, 2021 2.002 2.010 1.985 2.010 4,375,920 +0.03(+1.70%)
Apr 15, 2021 1.993 1.993 1.951 1.976 4,514,100 +0.00(+0.09%)
Apr 14, 2021 1.958 1.991 1.950 1.975 4,576,005 +0.00(+0.00%)
Apr 13, 2021 1.983 1.983 1.958 1.975 2,819,194 -0.02(-1.24%)
Apr 12, 2021 1.983 2.008 1.975 2.000 4,307,420 +0.06(+2.99%)
Apr 09, 2021 1.958 1.958 1.925 1.941 1,916,277 -0.01(-0.43%)
Apr 08, 2021 1.966 1.966 1.941 1.950 4,426,617 -0.02(-0.84%)
Apr 07, 2021 1.966 1.975 1.950 1.966 4,715,341 +0.02(+1.28%)
Apr 06, 2021 1.966 1.975 1.925 1.941 4,369,503 -0.03(-1.68%)
Apr 05, 2021 1.966 1.975 1.950 1.975 2,926,208 +0.02(+1.28%)
Apr 01, 2021 1.933 1.950 1.925 1.950 3,328,144 +0.02(+1.29%)
Mar 31, 2021 1.941 1.950 1.917 1.925 4,415,813 -0.01(-0.43%)
Mar 30, 2021 1.908 1.950 1.908 1.933 5,704,496 +0.04(+2.19%)
Mar 29, 2021 1.900 1.917 1.883 1.892 7,176,653 -0.02(-0.87%)
Mar 26, 2021 1.900 1.917 1.883 1.908 7,324,498 +0.00(+0.00%)
Mar 25, 2021 1.858 1.908 1.850 1.908 10,006,756 +0.03(+1.77%)
Mar 24, 2021 1.875 1.908 1.867 1.875 10,333,268 +0.04(+2.26%)
Mar 23, 2021 1.858 1.883 1.825 1.834 5,855,408 -0.02(-0.90%)
Mar 22, 2021 1.883 1.883 1.850 1.850 5,071,764 +0.00(+0.00%)
Mar 19, 2021 1.850 1.867 1.825 1.850 6,724,508 -0.02(-0.89%)
Mar 18, 2021 1.883 1.917 1.858 1.867 9,155,670 -0.04(-2.17%)
Mar 17, 2021 1.900 1.917 1.877 1.908 8,020,897 +0.02(+0.88%)
Mar 16, 2021 1.900 1.900 1.875 1.892 7,878,443 -0.01(-0.44%)
Mar 15, 2021 1.892 1.900 1.850 1.900 8,749,560 -0.01(-0.43%)
Mar 12, 2021 1.858 1.908 1.856 1.908 10,801,254 +0.05(+2.68%)
Mar 11, 2021 1.842 1.867 1.825 1.858 5,858,190 -0.01(-0.44%)
Mar 10, 2021 1.858 1.883 1.842 1.867 4,855,426 +0.01(+0.45%)
Mar 09, 2021 1.875 1.892 1.850 1.858 7,077,346 -0.03(-1.75%)
Mar 08, 2021 1.875 1.908 1.867 1.892 10,957,416 +0.03(+1.79%)
Mar 05, 2021 1.867 1.875 1.800 1.858 11,407,149 +0.03(+1.82%)
Mar 04, 2021 1.850 1.858 1.792 1.825 22,122,230 -0.02(-0.90%)
Mar 03, 2021 1.800 1.858 1.800 1.842 16,301,441 +0.05(+2.78%)
Mar 02, 2021 1.767 1.792 1.759 1.792 7,203,422 +0.01(+0.46%)
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.