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 (%)
Aug 31, 2021 2.005 2.031 1.997 2.005 5,546,712 +0.00(+0.00%)
Aug 30, 2021 2.031 2.044 1.997 2.005 3,987,294 -0.03(-1.67%)
Aug 27, 2021 2.014 2.052 2.014 2.040 3,878,201 +0.02(+0.84%)
Aug 26, 2021 2.057 2.065 2.022 2.022 7,435,016 -0.04(-2.07%)
Aug 25, 2021 2.031 2.065 2.022 2.065 4,760,433 +0.05(+2.54%)
Aug 24, 2021 1.997 2.031 1.983 2.014 8,524,069 -0.02(-0.84%)
Aug 23, 2021 2.031 2.040 2.022 2.031 4,582,308 +0.00(+0.00%)
Aug 20, 2021 2.014 2.031 1.997 2.031 10,605,815 +0.03(+1.28%)
Aug 19, 2021 2.022 2.040 1.997 2.005 8,086,622 -0.05(-2.49%)
Aug 18, 2021 2.040 2.074 2.040 2.057 8,819,964 +0.00(+0.00%)
Aug 17, 2021 2.091 2.099 2.048 2.057 6,842,554 -0.06(-2.82%)
Aug 16, 2021 2.125 2.133 2.099 2.116 6,078,536 -0.04(-1.98%)
Aug 13, 2021 2.168 2.168 2.142 2.159 6,200,776 -0.01(-0.39%)
Aug 12, 2021 2.185 2.185 2.153 2.168 8,858,129 -0.02(-0.78%)
Aug 11, 2021 2.168 2.185 2.155 2.185 6,187,169 +0.01(+0.39%)
Aug 10, 2021 2.159 2.185 2.151 2.176 6,964,250 -0.02(-0.78%)
Aug 09, 2021 2.168 2.193 2.153 2.193 4,980,541 +0.02(+0.78%)
Aug 06, 2021 2.176 2.193 2.168 2.176 9,449,726 +0.03(+1.47%)
Aug 05, 2021 2.136 2.153 2.119 2.145 7,122,332 -0.03(-1.54%)
Aug 04, 2021 2.170 2.183 2.161 2.178 6,984,986 -0.01(-0.38%)
Aug 03, 2021 2.153 2.195 2.119 2.187 13,172,538 +0.06(+2.77%)
Aug 02, 2021 2.111 2.145 2.102 2.128 9,774,622 +0.03(+1.61%)
Jul 30, 2021 2.102 2.136 2.086 2.094 6,301,428 -0.03(-1.58%)
Jul 29, 2021 2.136 2.153 2.119 2.128 8,075,967 -0.04(-1.94%)
Jul 28, 2021 2.153 2.170 2.136 2.170 8,571,690 +0.04(+1.98%)
Jul 27, 2021 2.111 2.145 2.097 2.128 8,567,191 -0.01(-0.39%)
Jul 26, 2021 2.094 2.136 2.094 2.136 6,360,570 +0.06(+2.83%)
Jul 23, 2021 2.086 2.102 2.069 2.077 4,966,021 +0.04(+2.07%)
Jul 22, 2021 2.077 2.077 2.035 2.035 8,090,316 -0.04(-2.02%)
Jul 21, 2021 2.044 2.081 2.044 2.077 5,216,825 +0.08(+4.22%)
Jul 20, 2021 1.934 1.993 1.917 1.993 10,878,893 +0.03(+1.72%)
Jul 19, 2021 1.993 2.002 1.951 1.960 12,714,332 -0.11(-5.28%)
Jul 16, 2021 2.119 2.119 2.060 2.069 5,219,780 -0.06(-2.77%)
Jul 15, 2021 2.128 2.153 2.111 2.128 5,641,035 -0.03(-1.56%)
Jul 14, 2021 2.178 2.203 2.136 2.161 5,700,254 +0.01(+0.39%)
Jul 13, 2021 2.170 2.178 2.136 2.153 6,935,502 -0.02(-0.78%)
Jul 12, 2021 2.128 2.178 2.118 2.170 5,403,577 +0.02(+0.78%)
Jul 09, 2021 2.119 2.149 2.111 2.153 6,971,826 +0.08(+4.07%)
Jul 08, 2021 2.069 2.077 2.052 2.069 11,287,737 -0.06(-2.77%)
Jul 07, 2021 2.111 2.141 2.102 2.128 6,943,780 +0.01(+0.40%)
Jul 06, 2021 2.161 2.170 2.111 2.119 6,772,603 -0.03(-1.18%)
Jul 02, 2021 2.170 2.170 2.128 2.145 3,448,774 -0.03(-1.54%)
Jul 01, 2021 2.161 2.178 2.157 2.178 2,676,528 +0.03(+1.57%)
Jun 30, 2021 2.128 2.153 2.128 2.145 3,806,199 +0.01(+0.39%)
Jun 29, 2021 2.153 2.161 2.130 2.136 4,447,120 -0.01(-0.39%)
Jun 28, 2021 2.170 2.178 2.136 2.145 5,665,739 -0.04(-1.92%)
Jun 25, 2021 2.178 2.195 2.170 2.187 3,955,599 -0.02(-0.76%)
Jun 24, 2021 2.187 2.203 2.161 2.203 5,266,798 +0.03(+1.16%)
Jun 23, 2021 2.187 2.203 2.161 2.178 5,039,177 +0.03(+1.17%)
Jun 22, 2021 2.161 2.170 2.145 2.153 6,313,716 -0.02(-0.78%)
Jun 21, 2021 2.136 2.178 2.136 2.170 5,401,058 +0.04(+1.98%)
Jun 18, 2021 2.136 2.161 2.111 2.128 8,035,302 -0.07(-3.07%)
Jun 17, 2021 2.245 2.245 2.178 2.195 7,784,701 -0.04(-1.88%)
Jun 16, 2021 2.245 2.254 2.212 2.237 7,168,111 -0.02(-0.75%)
Jun 15, 2021 2.237 2.262 2.233 2.254 6,046,690 +0.02(+0.75%)
Jun 14, 2021 2.254 2.262 2.229 2.237 11,883,749 -0.05(-2.21%)
Jun 11, 2021 2.271 2.287 2.254 2.287 3,884,622 +0.03(+1.12%)
Jun 10, 2021 2.296 2.296 2.254 2.262 4,571,401 -0.01(-0.37%)
Jun 09, 2021 2.279 2.279 2.262 2.271 4,464,367 -0.04(-1.82%)
Jun 08, 2021 2.313 2.321 2.296 2.313 3,501,454 -0.04(-1.79%)
Jun 07, 2021 2.346 2.355 2.330 2.355 4,322,957 +0.03(+1.08%)
Jun 04, 2021 2.330 2.330 2.296 2.330 5,782,848 +0.00(+0.00%)
Jun 03, 2021 2.338 2.338 2.313 2.330 10,189,377 -0.05(-2.12%)
Jun 02, 2021 2.363 2.380 2.346 2.380 7,638,931 +0.03(+1.43%)
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.