Lloyds Banking Group Plc ADR (NY: LYG )

3.100 +0.030 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.789 2.814 2.782 2.796 2,925,637 -0.02(-0.75%)
Apr 28, 2016 2.810 2.852 2.810 2.817 4,135,250 -0.08(-2.66%)
Apr 27, 2016 2.880 2.902 2.852 2.894 4,739,677 -0.02(-0.72%)
Apr 26, 2016 2.894 2.923 2.880 2.916 4,049,752 +0.11(+3.74%)
Apr 25, 2016 2.803 2.817 2.782 2.810 6,262,100 +0.00(+0.00%)
Apr 22, 2016 2.789 2.824 2.782 2.810 6,985,008 -0.01(-0.25%)
Apr 21, 2016 2.789 2.817 2.782 2.817 10,627,734 +0.05(+1.77%)
Apr 20, 2016 2.768 2.789 2.761 2.768 5,578,253 -0.02(-0.75%)
Apr 19, 2016 2.803 2.817 2.768 2.789 2,655,905 +0.00(+0.00%)
Apr 18, 2016 2.747 2.796 2.740 2.789 2,894,351 +0.04(+1.27%)
Apr 15, 2016 2.761 2.775 2.747 2.754 3,107,425 -0.01(-0.51%)
Apr 14, 2016 2.796 2.796 2.754 2.768 23,999,380 -0.05(-1.74%)
Apr 13, 2016 2.803 2.817 2.782 2.817 3,137,732 +0.09(+3.34%)
Apr 12, 2016 2.684 2.733 2.656 2.726 9,004,129 +0.05(+1.83%)
Apr 11, 2016 2.663 2.684 2.656 2.677 9,423,955 +0.05(+1.87%)
Apr 08, 2016 2.635 2.656 2.614 2.628 5,241,782 +0.04(+1.63%)
Apr 07, 2016 2.621 2.628 2.572 2.586 6,513,213 -0.09(-3.40%)
Apr 06, 2016 2.642 2.677 2.618 2.677 5,097,888 +0.05(+1.89%)
Apr 05, 2016 2.641 2.641 2.617 2.627 17,479,466 -0.08(-3.01%)
Apr 04, 2016 2.696 2.723 2.682 2.709 4,700,694 +0.01(+0.50%)
Apr 01, 2016 2.648 2.702 2.634 2.696 7,689,945 +0.01(+0.25%)
Mar 31, 2016 2.682 2.702 2.682 2.689 5,816,396 +0.00(+0.00%)
Mar 30, 2016 2.696 2.699 2.675 2.689 3,150,195 -0.01(-0.25%)
Mar 29, 2016 2.668 2.696 2.648 2.696 3,510,925 +0.02(+0.76%)
Mar 28, 2016 2.675 2.689 2.662 2.675 1,940,399 +0.01(+0.51%)
Mar 24, 2016 2.655 2.662 2.662 2.662 3,336,299 +0.01(+0.26%)
Mar 23, 2016 2.696 2.696 2.655 2.655 2,775,711 -0.04(-1.52%)
Mar 22, 2016 2.696 2.730 2.696 2.696 6,376,644 -0.07(-2.70%)
Mar 21, 2016 2.770 2.784 2.757 2.770 2,899,923 -0.01(-0.49%)
Mar 18, 2016 2.811 2.825 2.781 2.784 2,523,413 +0.02(+0.74%)
Mar 17, 2016 2.743 2.777 2.730 2.764 2,603,863 +0.05(+1.75%)
Mar 16, 2016 2.668 2.723 2.668 2.716 4,091,958 +0.00(+0.00%)
Mar 15, 2016 2.716 2.730 2.689 2.716 4,880,543 -0.07(-2.45%)
Mar 14, 2016 2.777 2.791 2.764 2.784 5,703,823 -0.03(-0.97%)
Mar 11, 2016 2.777 2.811 2.770 2.811 4,399,577 +0.08(+2.99%)
Mar 10, 2016 2.743 2.764 2.709 2.730 5,495,865 -0.01(-0.25%)
Mar 09, 2016 2.770 2.784 2.730 2.736 3,002,702 -0.04(-1.47%)
Mar 08, 2016 2.791 2.791 2.750 2.777 4,991,367 -0.10(-3.32%)
Mar 07, 2016 2.818 2.879 2.811 2.873 5,264,724 -0.01(-0.47%)
Mar 04, 2016 2.845 2.886 2.838 2.886 6,486,292 +0.02(+0.71%)
Mar 03, 2016 2.825 2.866 2.804 2.866 5,305,791 +0.01(+0.24%)
Mar 02, 2016 2.811 2.859 2.804 2.859 5,551,460 +0.02(+0.72%)
Mar 01, 2016 2.784 2.838 2.777 2.838 3,842,143 +0.08(+2.96%)
Feb 29, 2016 2.757 2.791 2.740 2.757 5,301,481 +0.01(+0.50%)
Feb 26, 2016 2.770 2.784 2.736 2.743 4,367,291 +0.01(+0.25%)
Feb 25, 2016 2.689 2.743 2.628 2.736 6,948,580 +0.33(+13.88%)
Feb 24, 2016 2.403 2.416 2.376 2.403 5,079,549 -0.03(-1.40%)
Feb 23, 2016 2.450 2.457 2.430 2.437 4,364,410 -0.03(-1.10%)
Feb 22, 2016 2.450 2.478 2.450 2.464 2,476,684 +0.02(+0.84%)
Feb 19, 2016 2.430 2.444 2.396 2.444 4,462,426 -0.01(-0.28%)
Feb 18, 2016 2.491 2.492 2.444 2.450 2,804,326 -0.02(-0.83%)
Feb 17, 2016 2.464 2.488 2.450 2.471 5,315,499 +0.07(+3.13%)
Feb 16, 2016 2.389 2.410 2.369 2.396 3,170,515 +0.05(+2.03%)
Feb 12, 2016 2.287 2.348 2.348 2.348 3,367,297 +0.09(+3.92%)
Feb 11, 2016 2.260 2.280 2.226 2.260 6,221,631 -0.06(-2.64%)
Feb 10, 2016 2.328 2.348 2.308 2.321 4,436,998 -0.01(-0.29%)
Feb 09, 2016 2.267 2.335 2.267 2.328 5,295,517 -0.03(-1.44%)
Feb 08, 2016 2.389 2.403 2.342 2.362 3,993,678 -0.10(-4.14%)
Feb 05, 2016 2.491 2.498 2.450 2.464 4,844,630 -0.07(-2.69%)
Feb 04, 2016 2.464 2.542 2.464 2.532 4,961,541 +0.07(+2.76%)
Feb 03, 2016 2.478 2.478 2.410 2.464 5,431,401 +0.02(+0.84%)
Feb 02, 2016 2.471 2.471 2.430 2.444 5,228,699 -0.13(-5.03%)
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.