Lloyds Banking Group Plc ADR (NY: LYG )

3.110 +0.010 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 1.962 1.993 1.954 1.980 12,195,359 -0.02(-0.88%)
May 27, 2022 1.997 2.006 1.989 1.997 3,810,944 +0.01(+0.44%)
May 26, 2022 1.962 2.006 1.953 1.989 11,278,398 +0.04(+2.26%)
May 25, 2022 1.918 1.962 1.909 1.945 16,705,477 -0.01(-0.45%)
May 24, 2022 1.936 1.953 1.913 1.953 13,682,305 +0.00(+0.00%)
May 23, 2022 1.918 1.971 1.909 1.953 17,434,480 +0.06(+3.26%)
May 20, 2022 1.909 1.909 1.848 1.892 12,437,918 -0.01(-0.46%)
May 19, 2022 1.865 1.918 1.865 1.901 20,660,454 +0.04(+1.89%)
May 18, 2022 1.883 1.909 1.865 1.865 13,695,708 -0.04(-2.30%)
May 17, 2022 1.901 1.918 1.892 1.909 21,936,236 +0.04(+2.36%)
May 16, 2022 1.848 1.883 1.839 1.865 19,919,838 -0.01(-0.47%)
May 13, 2022 1.830 1.883 1.830 1.874 17,518,510 +0.06(+3.40%)
May 12, 2022 1.795 1.830 1.769 1.813 21,297,388 +0.04(+1.98%)
May 11, 2022 1.821 1.857 1.769 1.777 19,595,538 -0.03(-1.46%)
May 10, 2022 1.830 1.839 1.777 1.804 25,440,772 +0.01(+0.49%)
May 09, 2022 1.821 1.830 1.795 1.795 23,342,908 -0.06(-3.32%)
May 06, 2022 1.865 1.874 1.830 1.857 32,240,672 -0.02(-0.94%)
May 05, 2022 1.927 1.927 1.857 1.874 19,354,526 -0.17(-8.19%)
May 04, 2022 2.006 2.055 1.980 2.041 18,620,026 +0.03(+1.31%)
May 03, 2022 2.015 2.033 2.006 2.015 18,398,198 +0.04(+2.23%)
May 02, 2022 1.962 1.971 1.927 1.971 12,207,782 +0.01(+0.45%)
Apr 29, 2022 1.997 2.024 1.962 1.962 21,512,926 -0.07(-3.46%)
Apr 28, 2022 2.015 2.041 1.971 2.033 19,817,166 +0.02(+0.87%)
Apr 27, 2022 1.989 2.033 1.965 2.015 18,048,954 +0.02(+0.88%)
Apr 26, 2022 2.041 2.068 1.989 1.997 19,719,084 -0.05(-2.57%)
Apr 25, 2022 2.041 2.050 1.989 2.050 20,172,788 +0.01(+0.43%)
Apr 22, 2022 2.068 2.068 2.024 2.041 12,665,133 -0.04(-2.11%)
Apr 21, 2022 2.129 2.138 2.085 2.085 9,513,105 -0.02(-0.84%)
Apr 20, 2022 2.103 2.127 2.077 2.103 8,720,228 +0.04(+2.14%)
Apr 19, 2022 2.041 2.068 2.033 2.059 11,469,350 +0.02(+0.86%)
Apr 18, 2022 2.050 2.059 2.024 2.041 5,347,110 +0.00(+0.00%)
Apr 14, 2022 2.041 2.050 2.024 2.041 8,661,957 +0.02(+0.87%)
Apr 13, 2022 1.980 2.024 1.980 2.024 9,122,549 +0.04(+2.22%)
Apr 12, 2022 2.015 2.033 1.971 1.980 14,119,487 -0.04(-2.17%)
Apr 11, 2022 2.033 2.059 2.024 2.024 12,263,308 +0.01(+0.44%)
Apr 08, 2022 2.015 2.024 1.997 2.015 11,475,329 -0.01(-0.43%)
Apr 07, 2022 2.033 2.041 1.997 2.024 18,702,702 +0.04(+2.22%)
Apr 06, 2022 1.997 2.005 1.963 1.980 13,168,098 -0.04(-2.11%)
Apr 05, 2022 2.031 2.040 2.006 2.022 15,621,503 -0.06(-2.87%)
Apr 04, 2022 2.074 2.099 2.060 2.082 11,300,084 -0.02(-0.81%)
Apr 01, 2022 2.099 2.112 2.074 2.099 8,811,713 +0.04(+2.07%)
Mar 31, 2022 2.091 2.099 2.048 2.057 8,606,713 -0.06(-2.82%)
Mar 30, 2022 2.159 2.159 2.116 2.116 9,794,098 -0.10(-4.62%)
Mar 29, 2022 2.202 2.227 2.185 2.219 12,681,945 +0.04(+1.96%)
Mar 28, 2022 2.168 2.176 2.125 2.176 11,199,395 -0.01(-0.39%)
Mar 25, 2022 2.176 2.202 2.176 2.185 13,120,094 -0.03(-1.16%)
Mar 24, 2022 2.193 2.210 2.185 2.210 6,176,557 +0.02(+0.78%)
Mar 23, 2022 2.210 2.227 2.185 2.193 10,557,353 -0.05(-2.28%)
Mar 22, 2022 2.227 2.253 2.219 2.244 10,559,506 +0.08(+3.54%)
Mar 21, 2022 2.159 2.176 2.142 2.168 12,456,040 -0.03(-1.17%)
Mar 18, 2022 2.142 2.193 2.116 2.193 19,153,634 +0.05(+2.39%)
Mar 17, 2022 2.116 2.151 2.099 2.142 12,514,885 -0.02(-0.79%)
Mar 16, 2022 2.125 2.168 2.099 2.159 21,300,600 +0.07(+3.27%)
Mar 15, 2022 2.099 2.116 2.057 2.091 18,178,062 +0.02(+0.82%)
Mar 14, 2022 2.074 2.116 2.048 2.074 19,188,366 +0.10(+5.19%)
Mar 11, 2022 2.014 2.031 1.963 1.971 15,503,643 -0.01(-0.43%)
Mar 10, 2022 1.988 2.014 1.954 1.980 16,374,930 -0.04(-2.11%)
Mar 09, 2022 2.005 2.031 1.988 2.022 22,664,424 +0.13(+6.76%)
Mar 08, 2022 1.903 1.963 1.852 1.894 40,166,592 +0.09(+5.21%)
Mar 07, 2022 1.869 1.882 1.784 1.801 28,910,074 -0.12(-6.22%)
Mar 04, 2022 1.946 1.954 1.903 1.920 28,382,284 -0.12(-5.86%)
Mar 03, 2022 2.082 2.091 2.022 2.040 17,662,476 -0.03(-1.65%)
Mar 02, 2022 2.057 2.091 2.048 2.074 17,499,306 +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.