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 )

2.450 -0.020 (-0.81%)
Streaming Delayed Price Updated: 12:18 PM EDT, Apr 16, 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 15, 2024 2.530 2.550 2.460 2.470 17,079,020 +0.00(+0.00%)
Apr 12, 2024 2.520 2.540 2.470 2.470 8,508,962 -0.04(-1.59%)
Apr 11, 2024 2.530 2.540 2.490 2.510 7,871,181 -0.03(-1.05%)
Apr 10, 2024 2.537 2.566 2.517 2.537 13,807,632 -0.02(-0.75%)
Apr 09, 2024 2.604 2.604 2.546 2.556 5,562,411 -0.05(-1.85%)
Apr 08, 2024 2.595 2.614 2.575 2.604 7,006,471 +0.05(+1.89%)
Apr 05, 2024 2.556 2.575 2.537 2.556 5,806,608 -0.01(-0.38%)
Apr 04, 2024 2.604 2.624 2.566 2.566 9,378,788 +0.05(+1.92%)
Apr 03, 2024 2.498 2.527 2.498 2.517 8,251,153 +0.03(+1.16%)
Apr 02, 2024 2.479 2.508 2.479 2.488 5,421,332 +0.01(+0.39%)
Apr 01, 2024 2.479 2.498 2.455 2.479 5,020,918 -0.02(-0.77%)
Mar 28, 2024 2.508 2.527 2.488 2.498 9,746,811 -0.04(-1.52%)
Mar 27, 2024 2.498 2.537 2.488 2.537 14,271,821 +0.05(+1.94%)
Mar 26, 2024 2.508 2.527 2.479 2.488 12,323,643 +0.00(+0.00%)
Mar 25, 2024 2.498 2.527 2.488 2.488 16,499,616 -0.02(-0.77%)
Mar 22, 2024 2.527 2.537 2.498 2.508 8,005,091 +0.00(+0.00%)
Mar 21, 2024 2.498 2.527 2.488 2.508 19,530,870 +0.05(+1.96%)
Mar 20, 2024 2.411 2.479 2.402 2.460 13,140,188 +0.05(+2.00%)
Mar 19, 2024 2.402 2.421 2.392 2.411 6,524,131 +0.00(+0.00%)
Mar 18, 2024 2.402 2.411 2.382 2.411 5,797,415 +0.01(+0.40%)
Mar 15, 2024 2.402 2.431 2.402 2.402 7,165,725 +0.02(+0.81%)
Mar 14, 2024 2.411 2.421 2.373 2.382 9,049,272 -0.03(-1.20%)
Mar 13, 2024 2.402 2.421 2.397 2.411 7,640,592 -0.01(-0.40%)
Mar 12, 2024 2.421 2.439 2.411 2.421 11,319,821 +0.01(+0.40%)
Mar 11, 2024 2.382 2.411 2.382 2.411 9,532,356 +0.03(+1.21%)
Mar 08, 2024 2.392 2.411 2.373 2.382 13,284,958 +0.01(+0.41%)
Mar 07, 2024 2.363 2.382 2.353 2.373 13,097,924 +0.01(+0.41%)
Mar 06, 2024 2.344 2.373 2.334 2.363 13,920,891 +0.05(+2.08%)
Mar 05, 2024 2.296 2.334 2.291 2.315 9,314,615 +0.04(+1.69%)
Mar 04, 2024 2.267 2.296 2.267 2.276 7,056,909 +0.01(+0.43%)
Mar 01, 2024 2.267 2.286 2.247 2.267 8,127,722 +0.01(+0.43%)
Feb 29, 2024 2.257 2.276 2.218 2.257 7,398,855 +0.03(+1.30%)
Feb 28, 2024 2.228 2.247 2.218 2.228 8,275,987 +0.00(+0.00%)
Feb 27, 2024 2.209 2.238 2.209 2.228 5,758,649 +0.06(+2.67%)
Feb 26, 2024 2.209 2.228 2.170 2.170 15,120,647 -0.01(-0.44%)
Feb 23, 2024 2.189 2.209 2.170 2.180 8,566,643 -0.02(-0.88%)
Feb 22, 2024 2.189 2.209 2.180 2.199 11,120,211 +0.14(+7.04%)
Feb 21, 2024 2.074 2.079 2.054 2.054 7,381,633 -0.04(-1.84%)
Feb 20, 2024 2.054 2.103 2.054 2.093 8,441,691 +0.03(+1.40%)
Feb 16, 2024 2.045 2.074 2.035 2.064 9,052,353 +0.07(+3.38%)
Feb 15, 2024 1.968 1.997 1.963 1.997 6,795,276 +0.02(+0.98%)
Feb 14, 2024 1.968 1.987 1.958 1.977 8,788,867 +0.03(+1.48%)
Feb 13, 2024 1.968 1.977 1.929 1.948 12,153,850 -0.03(-1.46%)
Feb 12, 2024 1.987 2.006 1.977 1.977 5,667,860 -0.01(-0.49%)
Feb 09, 2024 1.987 1.997 1.968 1.987 7,694,027 +0.01(+0.49%)
Feb 08, 2024 1.997 2.006 1.968 1.977 9,943,998 -0.02(-0.97%)
Feb 07, 2024 1.997 2.016 1.968 1.997 8,633,949 -0.01(-0.48%)
Feb 06, 2024 1.987 2.016 1.987 2.006 6,940,678 +0.00(+0.00%)
Feb 05, 2024 2.006 2.016 1.987 2.006 7,319,334 -0.03(-1.42%)
Feb 02, 2024 2.045 2.054 2.016 2.035 6,675,923 -0.04(-1.86%)
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.