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 (%)
Aug 31, 2023 2.024 2.024 1.977 1.987 10,875,574 -0.04(-1.87%)
Aug 30, 2023 2.034 2.062 2.024 2.024 9,497,108 +0.00(+0.00%)
Aug 29, 2023 2.006 2.034 1.996 2.024 6,042,757 +0.02(+0.94%)
Aug 28, 2023 1.987 2.024 1.982 2.006 5,450,788 +0.04(+1.92%)
Aug 25, 2023 1.987 1.987 1.949 1.968 10,255,925 +0.00(+0.00%)
Aug 24, 2023 1.996 2.006 1.968 1.968 7,606,263 -0.04(-1.89%)
Aug 23, 2023 1.968 2.006 1.964 2.006 8,148,542 +0.03(+1.44%)
Aug 22, 2023 1.996 2.006 1.977 1.977 24,513,712 -0.02(-0.95%)
Aug 21, 2023 2.006 2.015 1.987 1.996 11,970,269 +0.00(+0.00%)
Aug 18, 2023 1.987 2.015 1.987 1.996 12,269,689 +0.00(+0.00%)
Aug 17, 2023 2.015 2.024 1.987 1.996 10,499,919 +0.01(+0.48%)
Aug 16, 2023 1.996 2.015 1.977 1.987 7,900,874 -0.01(-0.47%)
Aug 15, 2023 2.024 2.034 1.996 1.996 9,940,185 -0.03(-1.40%)
Aug 14, 2023 2.015 2.034 2.006 2.024 7,253,689 -0.01(-0.47%)
Aug 11, 2023 2.034 2.053 2.024 2.034 6,735,118 +0.01(+0.47%)
Aug 10, 2023 2.053 2.072 2.015 2.024 10,322,220 -0.01(-0.47%)
Aug 09, 2023 2.043 2.043 2.015 2.034 9,969,009 -0.01(-0.46%)
Aug 08, 2023 2.024 2.043 2.006 2.043 27,006,986 -0.02(-0.92%)
Aug 07, 2023 2.062 2.072 2.043 2.062 4,421,619 +0.03(+1.40%)
Aug 04, 2023 2.053 2.072 2.024 2.034 10,614,880 -0.00(-0.09%)
Aug 03, 2023 2.017 2.045 2.008 2.036 9,982,177 +0.03(+1.38%)
Aug 02, 2023 2.036 2.036 1.999 2.008 9,122,930 -0.06(-2.69%)
Aug 01, 2023 2.082 2.082 2.064 2.064 7,680,742 -0.06(-2.62%)
Jul 31, 2023 2.119 2.138 2.119 2.119 8,236,121 +0.00(+0.00%)
Jul 28, 2023 2.128 2.138 2.110 2.119 9,276,895 +0.02(+0.88%)
Jul 27, 2023 2.138 2.138 2.091 2.101 7,170,087 -0.05(-2.16%)
Jul 26, 2023 2.147 2.165 2.128 2.147 9,656,575 -0.03(-1.28%)
Jul 25, 2023 2.156 2.175 2.156 2.175 7,295,706 +0.02(+0.86%)
Jul 24, 2023 2.147 2.175 2.138 2.156 5,932,731 +0.01(+0.43%)
Jul 21, 2023 2.175 2.175 2.147 2.147 7,498,040 -0.06(-2.52%)
Jul 20, 2023 2.175 2.202 2.165 2.202 12,696,048 -0.01(-0.42%)
Jul 19, 2023 2.202 2.221 2.193 2.212 10,766,349 +0.05(+2.14%)
Jul 18, 2023 2.156 2.193 2.156 2.165 13,654,972 +0.01(+0.43%)
Jul 17, 2023 2.138 2.156 2.129 2.156 8,495,964 +0.05(+2.19%)
Jul 14, 2023 2.147 2.147 2.110 2.110 16,325,150 -0.05(-2.15%)
Jul 13, 2023 2.128 2.165 2.128 2.156 8,039,108 +0.05(+2.19%)
Jul 12, 2023 2.110 2.128 2.101 2.110 9,145,398 +0.06(+3.17%)
Jul 11, 2023 2.045 2.054 2.030 2.045 6,375,983 +0.03(+1.38%)
Jul 10, 2023 2.017 2.036 1.999 2.017 19,673,610 +0.00(+0.00%)
Jul 07, 2023 1.999 2.036 1.990 2.017 10,704,273 -0.01(-0.46%)
Jul 06, 2023 2.027 2.027 1.999 2.027 11,680,633 +0.00(+0.00%)
Jul 05, 2023 2.036 2.054 2.027 2.027 8,787,328 -0.04(-1.79%)
Jul 03, 2023 2.045 2.073 2.045 2.064 3,105,347 +0.03(+1.36%)
Jun 30, 2023 2.036 2.054 2.027 2.036 10,831,609 +0.06(+3.29%)
Jun 29, 2023 1.971 1.980 1.962 1.971 4,362,586 +0.01(+0.47%)
Jun 28, 2023 1.962 1.980 1.953 1.962 8,759,581 -0.02(-0.93%)
Jun 27, 2023 1.962 1.990 1.953 1.980 15,635,391 +0.05(+2.39%)
Jun 26, 2023 1.934 1.962 1.934 1.934 19,362,578 -0.01(-0.48%)
Jun 23, 2023 1.980 1.980 1.943 1.943 6,184,757 -0.06(-2.78%)
Jun 22, 2023 2.017 2.027 1.990 1.999 8,287,247 -0.02(-0.92%)
Jun 21, 2023 2.054 2.064 2.017 2.017 12,338,185 -0.05(-2.24%)
Jun 20, 2023 2.101 2.101 2.064 2.064 10,146,690 -0.04(-1.76%)
Jun 16, 2023 2.110 2.119 2.091 2.101 9,255,273 -0.02(-0.87%)
Jun 15, 2023 2.082 2.128 2.082 2.119 9,972,147 +0.03(+1.33%)
Jun 14, 2023 2.091 2.110 2.073 2.091 7,103,157 +0.00(+0.00%)
Jun 13, 2023 2.073 2.101 2.073 2.091 14,589,954 +0.03(+1.35%)
Jun 12, 2023 2.073 2.091 2.054 2.064 8,213,805 -0.02(-0.89%)
Jun 09, 2023 2.082 2.091 2.073 2.082 4,760,391 +0.00(+0.00%)
Jun 08, 2023 2.082 2.101 2.073 2.082 6,265,428 +0.00(+0.00%)
Jun 07, 2023 2.073 2.091 2.064 2.082 10,083,579 +0.01(+0.45%)
Jun 06, 2023 2.045 2.073 2.036 2.073 8,907,010 +0.04(+1.82%)
Jun 05, 2023 2.054 2.054 2.027 2.036 7,334,593 -0.06(-2.65%)
Jun 02, 2023 2.064 2.091 2.054 2.091 8,246,319 +0.05(+2.26%)
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.