Lloyds Banking Group Plc (NY: LYG )

2.140 USD -0.010 (-0.47%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.150 2.160 2.120 2.140 6,681,689 -0.01(-0.47%)
Feb 25, 2021 2.220 2.230 2.120 2.150 10,452,842 -0.06(-2.71%)
Feb 24, 2021 2.160 2.210 2.150 2.210 6,199,827 +0.02(+0.91%)
Feb 23, 2021 2.180 2.200 2.130 2.190 8,190,557 +0.07(+3.30%)
Feb 22, 2021 2.100 2.150 2.090 2.120 6,783,802 +0.01(+0.47%)
Feb 19, 2021 2.090 2.120 2.090 2.110 5,382,900 +0.04(+1.93%)
Feb 18, 2021 2.070 2.080 2.030 2.070 4,829,891 -0.07(-3.27%)
Feb 17, 2021 2.120 2.140 2.090 2.140 7,206,342 -0.03(-1.38%)
Feb 16, 2021 2.110 2.180 2.100 2.170 7,795,302 +0.15(+7.43%)
Feb 12, 2021 2.010 2.030 2.000 2.020 2,255,700 +0.02(+1.00%)
Feb 11, 2021 2.000 2.020 1.980 2.000 4,076,754 -0.04(-1.96%)
Feb 10, 2021 2.050 2.060 2.020 2.040 4,992,488 -0.01(-0.49%)
Feb 09, 2021 2.040 2.050 2.020 2.050 4,596,371 +0.03(+1.49%)
Feb 08, 2021 2.020 2.050 2.010 2.020 5,412,456 +0.04(+2.02%)
Feb 05, 2021 1.990 2.010 1.960 1.980 6,990,000 +0.05(+2.59%)
Feb 04, 2021 1.940 1.960 1.920 1.930 5,544,736 +0.09(+4.89%)
Feb 03, 2021 1.830 1.840 1.820 1.840 3,934,460 +0.01(+0.55%)
Feb 02, 2021 1.810 1.830 1.800 1.830 2,464,184 +0.03(+1.67%)
Feb 01, 2021 1.820 1.820 1.790 1.800 3,055,400 +0.02(+1.12%)
Jan 29, 2021 1.760 1.810 1.740 1.780 7,125,300 -0.04(-2.20%)
Jan 28, 2021 1.760 1.830 1.760 1.820 5,698,975 +0.06(+3.41%)
Jan 27, 2021 1.790 1.790 1.750 1.760 8,180,898 -0.10(-5.38%)
Jan 26, 2021 1.850 1.870 1.830 1.860 4,791,525 +0.02(+1.09%)
Jan 25, 2021 1.820 1.840 1.800 1.840 7,324,090 -0.02(-1.08%)
Jan 22, 2021 1.860 1.870 1.840 1.860 4,143,000 -0.04(-2.11%)
Jan 21, 2021 1.930 1.930 1.890 1.900 3,590,375 -0.02(-1.04%)
Jan 20, 2021 1.900 1.927 1.890 1.920 4,095,313 -0.01(-0.52%)
Jan 19, 2021 1.930 1.940 1.900 1.930 5,202,525 +0.01(+0.52%)
Jan 15, 2021 1.940 1.946 1.900 1.920 5,138,700 -0.05(-2.54%)
Jan 14, 2021 1.950 1.970 1.940 1.970 5,068,857 +0.03(+1.55%)
Jan 13, 2021 1.950 1.960 1.930 1.940 4,166,957 -0.03(-1.52%)
Jan 12, 2021 1.980 1.980 1.960 1.970 5,097,213 +0.04(+2.07%)
Jan 11, 2021 1.910 1.950 1.900 1.930 7,627,733 -0.04(-2.03%)
Jan 08, 2021 1.950 1.980 1.924 1.970 10,916,100 +0.02(+1.03%)
Jan 07, 2021 1.970 1.980 1.940 1.950 8,165,874 -0.03(-1.52%)
Jan 06, 2021 1.950 2.000 1.950 1.980 8,016,048 +0.10(+5.32%)
Jan 05, 2021 1.850 1.900 1.840 1.880 6,082,011 +0.03(+1.62%)
Jan 04, 2021 1.890 1.900 1.830 1.850 9,240,930 -0.11(-5.61%)
Dec 31, 2020 1.960 1.960 1.960 3,539,763 +0.00(+0.00%)
Dec 30, 2020 1.970 1.980 1.940 1.960 3,539,763 +0.03(+1.55%)
Dec 29, 2020 1.970 1.980 1.920 1.930 7,329,222 -0.11(-5.39%)
Dec 28, 2020 2.040 2.060 2.030 2.040 5,107,908 +0.03(+1.49%)
Dec 24, 2020 2.040 2.050 2.000 2.010 5,250,400 +0.03(+1.52%)
Dec 23, 2020 1.910 2.000 1.890 1.980 9,852,133 +0.17(+9.39%)
Dec 22, 2020 1.810 1.830 1.790 1.810 7,198,254 +0.01(+0.56%)
Dec 21, 2020 1.720 1.820 1.720 1.800 14,466,047 -0.05(-2.70%)
Dec 18, 2020 1.880 1.880 1.830 1.850 7,191,400 -0.07(-3.65%)
Dec 17, 2020 1.930 1.960 1.900 1.920 4,503,167 +0.01(+0.52%)
Dec 16, 2020 1.930 1.950 1.900 1.910 5,266,941 -0.01(-0.52%)
Dec 15, 2020 1.870 1.950 1.860 1.920 10,490,495 +0.07(+3.78%)
Dec 14, 2020 1.870 1.890 1.840 1.850 7,379,026 +0.08(+4.52%)
Dec 11, 2020 1.770 1.780 1.750 1.770 8,748,200 -0.11(-5.85%)
Dec 10, 2020 1.820 1.910 1.810 1.880 11,450,339 -0.08(-4.08%)
Dec 09, 2020 1.980 1.990 1.930 1.960 5,128,040 +0.02(+1.03%)
Dec 08, 2020 1.970 1.980 1.930 1.940 4,380,092 -0.01(-0.51%)
Dec 07, 2020 1.950 1.970 1.920 1.950 9,172,345 -0.12(-5.80%)
Dec 04, 2020 2.070 2.100 2.050 2.070 8,741,400 -0.01(-0.48%)
Dec 03, 2020 2.060 2.090 2.050 2.080 7,558,081 +0.05(+2.46%)
Dec 02, 2020 1.990 2.040 1.980 2.030 7,896,071 +0.03(+1.50%)
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.