Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lloyds Banking Group Plc ADR (NY: LYG )

3.110 +0.010 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 2.151 2.151 2.014 2.040 23,208,592 -0.12(-5.53%)
Feb 28, 2022 2.133 2.202 2.125 2.159 27,175,516 -0.08(-3.43%)
Feb 25, 2022 2.244 2.253 2.219 2.236 18,194,438 +0.12(+5.65%)
Feb 24, 2022 2.091 2.116 2.057 2.116 21,269,180 -0.27(-11.43%)
Feb 23, 2022 2.389 2.415 2.372 2.389 16,695,320 +0.04(+1.82%)
Feb 22, 2022 2.338 2.372 2.321 2.347 13,779,422 +0.01(+0.36%)
Feb 18, 2022 2.338 0 -0.02(-0.72%)
Feb 17, 2022 2.372 2.389 2.338 2.355 12,375,435 -0.04(-1.78%)
Feb 16, 2022 2.381 2.407 2.372 2.398 13,572,118 -0.01(-0.35%)
Feb 15, 2022 2.389 2.415 2.381 2.407 11,745,798 +0.05(+2.17%)
Feb 14, 2022 2.372 2.381 2.338 2.355 14,530,070 -0.07(-2.82%)
Feb 11, 2022 2.432 2.492 2.407 2.424 16,882,056 -0.02(-0.70%)
Feb 10, 2022 2.424 2.483 2.415 2.441 30,591,194 +0.01(+0.35%)
Feb 09, 2022 2.415 2.441 2.407 2.432 8,464,756 +0.00(+0.00%)
Feb 08, 2022 2.407 2.432 2.398 2.432 12,503,985 +0.02(+0.71%)
Feb 07, 2022 2.407 2.424 2.389 2.415 9,677,889 +0.03(+1.43%)
Feb 04, 2022 2.364 2.398 2.342 2.381 20,067,084 -0.07(-2.79%)
Feb 03, 2022 2.449 2.432 2.449 13,642,196 -0.02(-0.69%)
Feb 02, 2022 2.432 2.475 2.407 2.466 19,873,006 +0.04(+1.76%)
Feb 01, 2022 2.355 2.424 2.355 2.424 13,251,665 +0.09(+3.65%)
Jan 31, 2022 2.313 2.338 2.338 11,959,836 +0.02(+0.74%)
Jan 28, 2022 2.321 2.338 2.287 2.321 16,212,228 -0.01(-0.37%)
Jan 27, 2022 2.407 2.415 2.313 2.330 18,906,646 -0.03(-1.44%)
Jan 26, 2022 2.389 2.398 2.338 2.364 10,700,616 +0.02(+0.73%)
Jan 25, 2022 2.304 2.355 2.261 2.347 17,362,552 +0.08(+3.38%)
Jan 24, 2022 2.279 2.287 2.193 2.270 23,490,016 -0.07(-2.92%)
Jan 21, 2022 2.364 2.372 2.321 2.338 15,293,662 -0.07(-2.84%)
Jan 20, 2022 2.415 2.449 2.398 2.407 12,570,971 -0.05(-2.08%)
Jan 19, 2022 2.509 2.509 2.449 2.458 13,059,839 -0.06(-2.37%)
Jan 18, 2022 2.526 2.535 2.492 2.517 13,770,067 -0.04(-1.67%)
Jan 14, 2022 2.560 0 +0.05(+2.04%)
Jan 13, 2022 2.492 2.526 2.488 2.509 12,100,628 +0.03(+1.38%)
Jan 12, 2022 2.449 2.483 2.441 2.475 12,428,852 +0.01(+0.35%)
Jan 11, 2022 2.415 2.466 2.398 2.466 12,436,927 +0.03(+1.05%)
Jan 10, 2022 2.424 2.441 2.398 2.441 9,587,350 +0.02(+0.70%)
Jan 07, 2022 2.407 2.432 2.398 2.424 12,162,290 +0.02(+0.71%)
Jan 06, 2022 2.347 2.407 2.334 2.407 12,859,626 +0.09(+4.06%)
Jan 05, 2022 2.321 2.338 2.304 2.313 10,548,145 +0.04(+1.88%)
Jan 04, 2022 2.261 2.279 2.254 2.270 10,998,406 +0.04(+1.92%)
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.