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 (%)
Feb 28, 2003 8.798 8.996 8.754 8.897 256,801 +0.16(+1.82%)
Feb 27, 2003 8.734 8.849 8.440 8.738 529,213 -0.24(-2.70%)
Feb 26, 2003 8.877 9.076 8.818 8.981 307,155 -0.83(-8.50%)
Feb 25, 2003 9.572 9.842 9.469 9.815 353,228 -0.17(-1.75%)
Feb 24, 2003 10.07 10.11 9.934 9.989 246,479 -0.13(-1.26%)
Feb 21, 2003 9.977 10.26 9.854 10.12 390,993 +0.00(+0.04%)
Feb 20, 2003 10.10 10.18 9.878 10.11 596,686 -0.39(-3.71%)
Feb 19, 2003 10.58 10.61 10.41 10.50 471,055 -0.08(-0.75%)
Feb 18, 2003 10.40 10.68 10.37 10.58 398,043 +0.03(+0.30%)
Feb 14, 2003 10.43 10.72 10.24 10.55 516,121 -0.54(-4.84%)
Feb 13, 2003 10.96 11.28 10.88 11.09 516,625 +0.54(+5.12%)
Feb 12, 2003 10.76 10.77 10.46 10.55 260,326 -0.17(-1.56%)
Feb 11, 2003 10.84 10.92 10.68 10.71 335,856 +0.23(+2.16%)
Feb 10, 2003 10.66 10.70 10.38 10.49 283,489 -0.10(-0.94%)
Feb 07, 2003 10.83 10.83 10.43 10.59 623,122 +0.07(+0.64%)
Feb 06, 2003 10.84 10.84 10.47 10.52 315,211 -0.06(-0.60%)
Feb 05, 2003 10.68 10.90 10.56 10.58 385,706 +0.08(+0.72%)
Feb 04, 2003 10.49 10.61 10.43 10.51 387,972 -0.14(-1.31%)
Feb 03, 2003 10.76 10.84 10.59 10.64 749,509 +0.18(+1.71%)
Jan 31, 2003 10.06 10.53 9.930 10.47 1,272,176 +0.44(+4.36%)
Jan 30, 2003 10.05 10.17 9.942 10.03 292,301 +0.10(+1.04%)
Jan 29, 2003 9.930 10.01 9.688 9.926 190,587 -0.14(-1.42%)
Jan 28, 2003 10.15 10.15 9.890 10.07 350,207 +0.12(+1.24%)
Jan 27, 2003 10.29 10.34 9.842 9.946 318,988 -0.43(-4.13%)
Jan 24, 2003 10.72 10.72 10.33 10.37 431,276 +0.14(+1.32%)
Jan 23, 2003 10.59 10.59 10.17 10.24 306,399 -0.06(-0.58%)
Jan 22, 2003 10.29 10.42 10.20 10.30 403,330 -0.37(-3.43%)
Jan 21, 2003 10.70 10.80 10.55 10.66 253,528 -0.41(-3.73%)
Jan 17, 2003 11.16 11.32 11.07 11.08 183,034 -0.10(-0.89%)
Jan 16, 2003 11.32 11.35 11.12 11.18 140,737 -0.04(-0.32%)
Jan 15, 2003 11.32 11.32 11.12 11.21 301,616 -0.30(-2.62%)
Jan 14, 2003 11.47 11.53 11.38 11.51 343,409 +0.04(+0.31%)
Jan 13, 2003 11.72 11.72 11.32 11.48 517,632 +0.02(+0.21%)
Jan 10, 2003 11.46 11.58 11.35 11.46 213,749 +0.04(+0.35%)
Jan 09, 2003 11.52 11.55 11.35 11.42 186,559 +0.31(+2.79%)
Jan 08, 2003 10.94 11.16 10.94 11.11 212,491 +0.06(+0.58%)
Jan 07, 2003 11.08 11.12 10.79 11.04 475,335 -0.45(-3.91%)
Jan 06, 2003 11.32 11.52 11.16 11.49 584,350 -0.17(-1.50%)
Jan 03, 2003 11.72 11.75 11.52 11.67 321,254 -0.17(-1.41%)
Jan 02, 2003 11.73 11.91 11.68 11.83 250,256 +0.48(+4.20%)
Dec 31, 2002 11.52 11.52 11.32 11.36 251,263 -0.03(-0.24%)
Dec 30, 2002 11.40 11.46 11.26 11.38 178,250 +0.32(+2.91%)
Dec 27, 2002 11.30 11.36 11.06 11.06 207,455 -0.42(-3.67%)
Dec 26, 2002 11.36 11.55 11.36 11.48 120,596 +0.10(+0.87%)
Dec 24, 2002 11.52 11.52 11.34 11.38 109,014 +0.10(+0.92%)
Dec 23, 2002 11.48 11.50 11.25 11.28 215,008 -0.21(-1.80%)
Dec 20, 2002 11.38 11.57 11.32 11.49 196,126 +0.31(+2.73%)
Dec 19, 2002 11.14 11.36 11.06 11.18 220,295 +0.12(+1.08%)
Dec 18, 2002 11.21 11.21 10.89 11.06 232,380 -0.40(-3.47%)
Dec 17, 2002 11.52 11.62 11.36 11.46 339,884 -0.38(-3.19%)
Dec 16, 2002 11.56 11.88 11.56 11.84 370,600 +0.64(+5.71%)
Dec 13, 2002 11.20 11.41 11.06 11.20 551,368 -0.29(-2.56%)
Dec 12, 2002 11.40 11.58 11.32 11.49 277,950 -0.15(-1.26%)
Dec 11, 2002 11.76 11.86 11.57 11.64 283,992 -0.21(-1.78%)
Dec 10, 2002 11.95 11.95 11.55 11.85 354,235 -0.23(-1.87%)
Dec 09, 2002 12.11 12.17 11.94 12.07 350,459 -0.67(-5.24%)
Dec 06, 2002 12.37 12.93 12.33 12.74 298,846 +0.00(+0.03%)
Dec 05, 2002 12.92 12.92 12.64 12.74 215,008 -0.28(-2.17%)
Dec 04, 2002 12.73 13.18 12.73 13.02 267,376 -0.29(-2.15%)
Dec 03, 2002 13.31 13.45 13.23 13.31 212,994 -0.31(-2.25%)
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.