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, 2005 15.17 15.18 15.03 15.13 347,437 -0.04(-0.26%)
Feb 25, 2005 15.09 15.24 15.03 15.17 281,475 +0.10(+0.66%)
Feb 24, 2005 14.97 15.08 14.93 15.07 352,473 -0.06(-0.39%)
Feb 23, 2005 15.09 15.14 14.98 15.13 459,725 -0.18(-1.19%)
Feb 22, 2005 15.36 15.49 15.30 15.32 353,732 -0.14(-0.90%)
Feb 18, 2005 15.43 15.49 15.42 15.45 262,340 +0.08(+0.49%)
Feb 17, 2005 15.39 15.45 15.33 15.38 269,138 +0.07(+0.44%)
Feb 16, 2005 15.31 15.36 15.19 15.31 365,565 -0.03(-0.21%)
Feb 15, 2005 15.29 15.44 15.25 15.34 263,347 -0.00(-0.03%)
Feb 14, 2005 15.33 15.39 15.28 15.35 211,987 +0.10(+0.65%)
Feb 11, 2005 15.15 15.29 15.13 15.25 338,122 +0.13(+0.89%)
Feb 10, 2005 15.04 15.17 15.01 15.11 274,677 +0.27(+1.82%)
Feb 09, 2005 14.82 14.93 14.80 14.84 549,858 -0.16(-1.09%)
Feb 08, 2005 14.97 15.03 14.89 15.01 508,568 -0.15(-1.00%)
Feb 07, 2005 15.27 15.28 15.08 15.16 407,861 -0.21(-1.40%)
Feb 04, 2005 15.28 15.41 15.26 15.37 531,479 +0.19(+1.23%)
Feb 03, 2005 15.20 15.25 15.14 15.18 464,005 -0.09(-0.57%)
Feb 02, 2005 15.22 15.35 15.18 15.27 479,111 +0.17(+1.13%)
Feb 01, 2005 14.94 15.14 14.91 15.10 350,459 +0.10(+0.66%)
Jan 31, 2005 14.91 15.11 14.91 15.00 420,198 +0.13(+0.88%)
Jan 28, 2005 14.99 15.02 14.74 14.87 732,640 +0.01(+0.05%)
Jan 27, 2005 14.86 14.92 14.78 14.86 415,918 +0.27(+1.82%)
Jan 26, 2005 14.58 14.67 14.54 14.60 362,543 +0.06(+0.44%)
Jan 25, 2005 14.66 14.72 14.47 14.53 735,662 +0.40(+2.84%)
Jan 24, 2005 14.18 14.24 14.09 14.13 721,311 -0.02(-0.14%)
Jan 21, 2005 14.09 14.19 14.07 14.15 649,054 +0.13(+0.96%)
Jan 20, 2005 14.01 14.10 13.96 14.02 353,480 -0.03(-0.23%)
Jan 19, 2005 14.09 14.16 14.02 14.05 537,521 +0.10(+0.71%)
Jan 18, 2005 13.85 14.00 13.79 13.95 667,685 -0.06(-0.45%)
Jan 14, 2005 13.99 14.06 13.93 14.01 530,472 -0.10(-0.73%)
Jan 13, 2005 14.14 14.27 14.10 14.12 745,732 -0.02(-0.17%)
Jan 12, 2005 14.11 14.17 14.02 14.14 626,395 -0.03(-0.20%)
Jan 11, 2005 14.28 14.28 14.16 14.17 620,604 -0.17(-1.22%)
Jan 10, 2005 14.32 14.42 14.27 14.34 489,434 +0.06(+0.42%)
Jan 07, 2005 14.45 14.45 14.24 14.28 395,273 -0.06(-0.39%)
Jan 06, 2005 14.40 14.40 14.26 14.34 430,772 +0.08(+0.53%)
Jan 05, 2005 14.30 14.38 14.22 14.26 611,289 -0.08(-0.58%)
Jan 04, 2005 14.55 14.55 14.31 14.35 778,714 -0.25(-1.69%)
Jan 03, 2005 14.72 14.78 14.56 14.59 964,769 -0.02(-0.14%)
Dec 31, 2004 14.66 14.71 14.60 14.61 268,886 -0.04(-0.24%)
Dec 30, 2004 14.54 14.68 14.51 14.65 304,385 +0.12(+0.82%)
Dec 29, 2004 14.54 14.56 14.47 14.53 279,712 -0.09(-0.60%)
Dec 28, 2004 14.60 14.69 14.58 14.62 309,672 +0.08(+0.52%)
Dec 27, 2004 14.50 14.59 14.43 14.54 225,331 +0.14(+0.97%)
Dec 23, 2004 14.35 14.45 14.32 14.40 328,555 +0.00(+0.00%)
Dec 22, 2004 14.30 14.44 14.29 14.40 335,856 +0.19(+1.34%)
Dec 21, 2004 14.21 14.28 14.12 14.21 348,948 -0.17(-1.21%)
Dec 20, 2004 14.46 14.49 14.36 14.39 644,019 +0.23(+1.63%)
Dec 17, 2004 14.15 14.21 14.10 14.16 471,055 +0.01(+0.08%)
Dec 16, 2004 14.26 14.26 14.12 14.14 344,920 +0.00(+0.00%)
Dec 15, 2004 14.18 14.30 14.07 14.14 1,238,440 +0.39(+2.86%)
Dec 14, 2004 13.77 13.79 13.68 13.75 385,202 +0.08(+0.58%)
Dec 13, 2004 13.61 13.73 13.60 13.67 429,010 +0.54(+4.11%)
Dec 10, 2004 13.05 13.19 13.02 13.13 859,531 -0.15(-1.11%)
Dec 09, 2004 13.15 13.29 13.11 13.28 634,200 -0.06(-0.42%)
Dec 08, 2004 13.34 13.40 13.25 13.33 388,475 -0.13(-0.97%)
Dec 07, 2004 13.49 13.58 13.41 13.46 801,624 +0.02(+0.15%)
Dec 06, 2004 13.42 13.53 13.34 13.45 584,853 +0.07(+0.53%)
Dec 03, 2004 13.34 13.45 13.34 13.37 402,826 +0.13(+1.02%)
Dec 02, 2004 13.34 13.34 13.15 13.24 472,062 -0.03(-0.24%)
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.