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 )

3.090 -0.020 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Apr 28, 2023 2.193 2.244 2.184 2.239 14,005,939 -0.02(-0.82%)
Apr 27, 2023 2.221 2.258 2.212 2.258 10,870,190 +0.04(+1.67%)
Apr 26, 2023 2.202 2.230 2.193 2.221 11,260,003 +0.06(+2.56%)
Apr 25, 2023 2.193 2.193 2.156 2.165 15,285,916 -0.09(-4.10%)
Apr 24, 2023 2.230 2.267 2.221 2.258 9,228,861 +0.04(+1.67%)
Apr 21, 2023 2.221 2.239 2.212 2.221 10,691,488 -0.06(-2.44%)
Apr 20, 2023 2.221 2.276 2.212 2.276 22,143,368 +0.04(+1.65%)
Apr 19, 2023 2.221 2.249 2.221 2.239 6,443,100 +0.02(+0.83%)
Apr 18, 2023 2.221 2.230 2.207 2.221 6,409,902 +0.02(+0.84%)
Apr 17, 2023 2.193 2.212 2.175 2.202 8,032,889 -0.03(-1.24%)
Apr 14, 2023 2.221 2.230 2.202 2.230 10,593,247 +0.04(+1.69%)
Apr 13, 2023 2.212 2.221 2.184 2.193 17,267,790 +0.01(+0.34%)
Apr 12, 2023 2.204 2.204 2.177 2.186 11,472,377 +0.01(+0.41%)
Apr 11, 2023 2.177 2.186 2.159 2.177 8,163,847 +0.04(+1.67%)
Apr 10, 2023 2.141 2.159 2.132 2.141 6,251,636 +0.00(+0.00%)
Apr 06, 2023 2.150 2.168 2.132 2.141 13,594,856 +0.02(+0.84%)
Apr 05, 2023 2.132 2.150 2.114 2.123 16,550,983 +0.01(+0.42%)
Apr 04, 2023 2.141 2.150 2.096 2.114 13,211,913 -0.01(-0.42%)
Apr 03, 2023 2.123 2.141 2.114 2.123 7,406,559 +0.04(+2.16%)
Mar 31, 2023 2.087 2.105 2.069 2.078 6,529,517 -0.04(-1.69%)
Mar 30, 2023 2.105 2.114 2.069 2.114 13,841,084 +0.04(+2.16%)
Mar 29, 2023 2.042 2.069 2.033 2.069 12,634,825 +0.08(+4.05%)
Mar 28, 2023 2.016 2.033 1.989 1.989 13,972,728 -0.04(-1.77%)
Mar 27, 2023 2.007 2.033 1.998 2.025 14,990,556 +0.04(+1.80%)
Mar 24, 2023 1.962 1.998 1.944 1.989 21,489,110 -0.01(-0.45%)
Mar 23, 2023 2.069 2.074 1.980 1.998 18,604,498 -0.04(-2.19%)
Mar 22, 2023 2.105 2.105 2.033 2.042 23,647,996 -0.04(-1.72%)
Mar 21, 2023 2.069 2.103 2.069 2.078 18,602,680 +0.09(+4.50%)
Mar 20, 2023 1.971 2.016 1.971 1.989 27,626,784 +0.04(+1.83%)
Mar 17, 2023 1.998 2.007 1.953 1.953 29,098,596 -0.11(-5.22%)
Mar 16, 2023 2.007 2.074 1.998 2.060 25,507,572 +0.07(+3.60%)
Mar 15, 2023 1.980 2.016 1.962 1.989 25,934,956 -0.07(-3.48%)
Mar 14, 2023 2.105 2.105 2.042 2.060 19,916,702 +0.04(+2.22%)
Mar 13, 2023 2.051 2.060 2.007 2.016 32,188,278 -0.09(-4.26%)
Mar 10, 2023 2.123 2.141 2.069 2.105 27,308,360 -0.04(-2.08%)
Mar 09, 2023 2.204 2.204 2.141 2.150 18,512,214 -0.04(-1.64%)
Mar 08, 2023 2.177 2.204 2.177 2.186 8,514,413 +0.03(+1.24%)
Mar 07, 2023 2.213 2.217 2.150 2.159 12,323,095 -0.08(-3.60%)
Mar 06, 2023 2.204 2.240 2.204 2.240 7,035,198 +0.01(+0.40%)
Mar 03, 2023 2.204 2.240 2.195 2.231 8,544,795 +0.04(+1.63%)
Mar 02, 2023 2.186 2.204 2.168 2.195 9,093,481 -0.04(-2.00%)
Mar 01, 2023 2.248 2.248 2.222 2.240 10,724,662 -0.03(-1.19%)
Feb 28, 2023 2.275 2.293 2.257 2.266 11,559,748 +0.04(+1.61%)
Feb 27, 2023 2.231 2.248 2.222 2.231 7,926,478 +0.02(+0.81%)
Feb 24, 2023 2.204 2.222 2.195 2.213 9,609,769 -0.05(-2.37%)
Feb 23, 2023 2.231 2.266 2.204 2.266 17,253,248 +0.08(+3.69%)
Feb 22, 2023 2.204 2.213 2.177 2.186 10,725,525 +0.04(+2.09%)
Feb 21, 2023 2.195 2.222 2.141 2.141 18,429,590 -0.04(-1.65%)
Feb 17, 2023 2.195 2.195 2.168 2.177 13,840,071 -0.10(-4.33%)
Feb 16, 2023 2.240 2.275 2.235 2.275 11,683,987 +0.01(+0.39%)
Feb 15, 2023 2.231 2.266 2.222 2.266 10,531,409 -0.04(-1.94%)
Feb 14, 2023 2.302 2.347 2.302 2.311 12,142,436 +0.01(+0.39%)
Feb 13, 2023 2.284 2.311 2.284 2.302 4,858,574 +0.01(+0.39%)
Feb 10, 2023 2.293 2.302 2.275 2.293 9,808,786 -0.01(-0.39%)
Feb 09, 2023 2.356 2.356 2.302 2.302 8,033,536 -0.02(-0.77%)
Feb 08, 2023 2.302 2.320 2.284 2.320 9,620,302 +0.00(+0.00%)
Feb 07, 2023 2.275 2.329 2.275 2.320 9,245,305 +0.05(+2.37%)
Feb 06, 2023 2.266 2.275 2.240 2.266 9,344,881 -0.01(-0.39%)
Feb 03, 2023 2.266 2.302 2.266 2.275 11,243,359 -0.05(-2.31%)
Feb 02, 2023 2.338 2.343 2.304 2.329 5,579,770 +0.00(+0.00%)
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.