Lloyds Banking Group Plc ADR (NY: LYG )

2.590 -0.040 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 2.239 2.252 2.206 2.252 13,868,098 +0.05(+2.39%)
Apr 29, 2013 2.180 2.199 2.180 2.199 4,023,581 +0.05(+2.13%)
Apr 26, 2013 2.153 2.167 2.134 2.153 3,462,880 -0.01(-0.61%)
Apr 25, 2013 2.127 2.167 2.127 2.167 10,177,616 +0.08(+3.77%)
Apr 24, 2013 2.055 2.088 2.055 2.088 11,486,789 +0.05(+2.25%)
Apr 23, 2013 2.016 2.048 2.016 2.042 2,181,587 +0.06(+2.98%)
Apr 22, 2013 1.943 1.983 1.937 1.983 1,810,165 +0.09(+4.86%)
Apr 19, 2013 1.878 1.891 1.871 1.891 925,366 +0.03(+1.41%)
Apr 18, 2013 1.904 1.904 1.858 1.865 2,981,737 -0.06(-3.07%)
Apr 17, 2013 1.943 1.943 1.897 1.924 2,113,320 -0.03(-1.68%)
Apr 16, 2013 1.943 1.956 1.930 1.956 1,417,110 +0.05(+2.76%)
Apr 15, 2013 1.950 1.956 1.897 1.904 2,843,242 -0.05(-2.68%)
Apr 12, 2013 1.963 1.976 1.950 1.956 2,485,565 +0.00(+0.00%)
Apr 11, 2013 1.956 1.976 1.950 1.956 1,772,709 +0.01(+0.34%)
Apr 10, 2013 1.930 1.956 1.930 1.950 2,631,739 +0.05(+2.41%)
Apr 09, 2013 1.904 1.910 1.878 1.904 2,522,434 +0.03(+1.40%)
Apr 08, 2013 1.858 1.878 1.851 1.878 3,108,854 -0.03(-1.72%)
Apr 05, 2013 1.878 1.910 1.865 1.910 2,293,692 -0.01(-0.68%)
Apr 04, 2013 1.924 1.937 1.904 1.924 2,010,441 +0.00(+0.00%)
Apr 03, 2013 1.963 1.970 1.917 1.924 4,283,083 -0.02(-1.01%)
Apr 02, 2013 1.950 1.963 1.930 1.943 3,135,562 +0.02(+1.02%)
Apr 01, 2013 1.970 1.970 1.910 1.924 2,600,308 -0.05(-2.33%)
Mar 28, 2013 1.943 1.970 1.940 1.970 7,559,035 +0.05(+2.39%)
Mar 27, 2013 1.917 1.943 1.904 1.924 3,358,551 +0.03(+1.38%)
Mar 26, 2013 1.878 1.910 1.878 1.897 2,017,979 -0.01(-0.35%)
Mar 25, 2013 1.963 1.963 1.891 1.904 3,595,395 -0.05(-2.36%)
Mar 22, 2013 1.963 1.970 1.937 1.950 2,250,255 +0.03(+1.37%)
Mar 21, 2013 1.950 1.963 1.924 1.924 3,567,990 -0.05(-2.66%)
Mar 20, 2013 1.976 1.983 1.956 1.976 1,801,837 +0.03(+1.35%)
Mar 19, 2013 1.983 1.996 1.943 1.950 3,898,878 -0.02(-1.00%)
Mar 18, 2013 1.963 1.989 1.950 1.970 4,409,687 -0.02(-0.99%)
Mar 15, 2013 2.009 2.009 1.989 1.989 1,699,101 -0.02(-0.98%)
Mar 14, 2013 1.996 2.022 1.996 2.009 1,481,778 +0.01(+0.33%)
Mar 13, 2013 1.989 2.022 1.976 2.002 4,632,717 +0.02(+0.99%)
Mar 12, 2013 1.989 1.996 1.963 1.983 4,762,136 +0.00(+0.00%)
Mar 11, 2013 1.950 1.986 1.943 1.983 6,563,522 +0.01(+0.33%)
Mar 08, 2013 1.983 1.989 1.956 1.976 2,801,849 -0.01(-0.33%)
Mar 07, 2013 1.983 1.989 1.970 1.983 4,340,386 -0.05(-2.27%)
Mar 06, 2013 2.048 2.055 2.009 2.029 2,265,644 -0.03(-1.59%)
Mar 05, 2013 2.055 2.081 2.048 2.061 2,745,117 +0.01(+0.32%)
Mar 04, 2013 2.029 2.055 2.016 2.055 4,433,098 -0.02(-0.95%)
Mar 01, 2013 2.009 2.099 1.996 2.075 8,144,843 -0.09(-4.24%)
Feb 28, 2013 2.170 2.199 2.167 2.167 2,255,489 +0.01(+0.30%)
Feb 27, 2013 2.088 2.163 2.081 2.160 2,780,801 +0.04(+1.86%)
Feb 26, 2013 2.121 2.130 2.088 2.121 2,347,713 +0.01(+0.62%)
Feb 25, 2013 2.193 2.205 2.101 2.107 3,419,606 -0.10(-4.46%)
Feb 22, 2013 2.193 2.212 2.173 2.206 2,668,146 +0.06(+2.75%)
Feb 21, 2013 2.167 2.173 2.134 2.147 3,476,637 -0.05(-2.39%)
Feb 20, 2013 2.245 2.249 2.199 2.199 1,756,958 -0.05(-2.33%)
Feb 19, 2013 2.239 2.262 2.232 2.252 1,880,535 +0.05(+2.08%)
Feb 15, 2013 2.232 2.245 2.199 2.206 1,781,085 -0.03(-1.47%)
Feb 14, 2013 2.226 2.245 2.212 2.239 2,261,390 -0.01(-0.58%)
Feb 13, 2013 2.252 2.285 2.245 2.252 5,035,227 -0.03(-1.44%)
Feb 12, 2013 2.252 2.285 2.245 2.285 3,967,577 +0.12(+5.78%)
Feb 11, 2013 2.173 2.180 2.153 2.160 1,467,120 -0.04(-1.79%)
Feb 08, 2013 2.183 2.206 2.180 2.199 4,298,931 +0.06(+2.76%)
Feb 07, 2013 2.147 2.167 2.121 2.140 1,507,829 +0.00(+0.00%)
Feb 06, 2013 2.114 2.153 2.114 2.140 1,447,778 +0.05(+2.19%)
Feb 04, 2013 2.107 2.114 2.081 2.094 3,052,067 -0.05(-2.45%)
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.