Lloyds Banking Group Plc (NY: LYG )

2.390 USD +0.040 (+1.70%)
Official Closing Price Updated: 7:26 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 2.380 2.390 2.360 2.390 3,680,100 +0.04(+1.70%)
Apr 15, 2021 2.370 2.370 2.320 2.350 3,796,308 -0.03(-1.26%)
Apr 14, 2021 2.360 2.400 2.350 2.380 3,796,627 +0.00(+0.00%)
Apr 13, 2021 2.390 2.390 2.360 2.380 2,339,033 -0.03(-1.24%)
Apr 12, 2021 2.390 2.420 2.380 2.410 3,573,787 +0.07(+2.99%)
Apr 09, 2021 2.360 2.360 2.320 2.340 1,589,900 -0.01(-0.43%)
Apr 08, 2021 2.370 2.370 2.340 2.350 3,672,682 -0.02(-0.84%)
Apr 07, 2021 2.370 2.380 2.350 2.370 3,912,231 +0.03(+1.28%)
Apr 06, 2021 2.370 2.380 2.320 2.340 3,625,296 -0.04(-1.68%)
Apr 05, 2021 2.370 2.380 2.350 2.380 2,427,821 +0.03(+1.28%)
Apr 01, 2021 2.330 2.350 2.320 2.350 2,761,300 +0.03(+1.29%)
Mar 31, 2021 2.340 2.350 2.310 2.320 3,663,718 -0.01(-0.43%)
Mar 30, 2021 2.300 2.350 2.300 2.330 4,732,915 +0.05(+2.19%)
Mar 29, 2021 2.290 2.310 2.270 2.280 5,954,336 -0.02(-0.87%)
Mar 26, 2021 2.290 2.310 2.270 2.300 6,077,000 +0.00(+0.00%)
Mar 25, 2021 2.240 2.300 2.230 2.300 8,302,420 +0.04(+1.77%)
Mar 24, 2021 2.260 2.300 2.250 2.260 8,573,321 +0.05(+2.26%)
Mar 23, 2021 2.240 2.270 2.200 2.210 4,858,124 -0.02(-0.90%)
Mar 22, 2021 2.270 2.270 2.230 2.230 4,207,949 +0.00(+0.00%)
Mar 19, 2021 2.230 2.250 2.200 2.230 5,579,200 -0.02(-0.89%)
Mar 18, 2021 2.270 2.310 2.240 2.250 7,596,290 -0.05(-2.17%)
Mar 17, 2021 2.290 2.310 2.262 2.300 6,654,790 +0.02(+0.88%)
Mar 16, 2021 2.290 2.290 2.260 2.280 6,536,598 -0.01(-0.44%)
Mar 15, 2021 2.280 2.290 2.230 2.290 7,259,348 -0.01(-0.43%)
Mar 12, 2021 2.240 2.300 2.237 2.300 8,961,600 +0.06(+2.68%)
Mar 11, 2021 2.220 2.250 2.200 2.240 4,860,432 -0.01(-0.44%)
Mar 10, 2021 2.240 2.270 2.220 2.250 4,028,457 +0.01(+0.45%)
Mar 09, 2021 2.260 2.280 2.230 2.240 5,871,943 -0.04(-1.75%)
Mar 08, 2021 2.260 2.300 2.250 2.280 9,091,165 +0.04(+1.79%)
Mar 05, 2021 2.250 2.260 2.170 2.240 9,464,300 +0.04(+1.82%)
Mar 04, 2021 2.230 2.240 2.160 2.200 18,354,403 -0.02(-0.90%)
Mar 03, 2021 2.170 2.240 2.170 2.220 13,525,003 +0.06(+2.78%)
Mar 02, 2021 2.130 2.160 2.120 2.160 5,976,546 +0.01(+0.47%)
Mar 01, 2021 2.150 2.170 2.130 2.150 3,629,338 +0.01(+0.47%)
Feb 26, 2021 2.150 2.159 2.120 2.140 6,681,600 -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%)
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.