Skip to main content

Lloyds Banking Group Plc ADR (NY: LYG )

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 11.33 11.40 11.30 11.40 81,320 -0.06(-0.52%)
Nov 26, 2003 11.42 11.46 11.36 11.46 305,392 +0.23(+2.09%)
Nov 25, 2003 11.18 11.30 11.18 11.22 372,614 +0.18(+1.62%)
Nov 24, 2003 11.02 11.06 11.00 11.04 90,635 +0.06(+0.54%)
Nov 21, 2003 10.93 11.01 10.91 10.98 92,901 +0.13(+1.21%)
Nov 20, 2003 10.85 10.96 10.81 10.85 251,514 -0.05(-0.47%)
Nov 19, 2003 10.84 10.90 10.80 10.90 147,283 +0.15(+1.40%)
Nov 18, 2003 10.83 10.89 10.73 10.75 185,048 -0.17(-1.56%)
Nov 17, 2003 10.93 10.94 10.80 10.92 134,946 -0.08(-0.72%)
Nov 14, 2003 11.04 11.08 11.03 11.00 132,681 -0.06(-0.50%)
Nov 13, 2003 11.06 11.18 10.99 11.06 138,723 -0.02(-0.21%)
Nov 12, 2003 11.01 11.08 11.01 11.08 61,431 +0.15(+1.42%)
Nov 11, 2003 10.89 10.94 10.84 10.93 116,064 -0.06(-0.51%)
Nov 10, 2003 11.06 11.06 10.99 10.98 192,097 -0.15(-1.36%)
Nov 07, 2003 11.11 11.17 11.06 11.13 373,873 +0.12(+1.12%)
Nov 06, 2003 10.99 11.01 10.95 11.01 153,829 -0.02(-0.18%)
Nov 05, 2003 11.04 11.15 11.04 11.03 187,566 -0.06(-0.50%)
Nov 04, 2003 11.04 11.15 11.04 11.09 153,006 +0.00(+0.00%)
Nov 03, 2003 11.21 11.16 11.05 11.09 329,872 -0.12(-1.10%)
Oct 31, 2003 11.11 11.28 11.11 11.21 195,874 -0.05(-0.46%)
Oct 30, 2003 11.36 11.36 11.24 11.26 144,262 +0.03(+0.25%)
Oct 29, 2003 11.17 11.28 11.14 11.23 332,583 -0.12(-1.05%)
Oct 28, 2003 11.17 11.37 11.17 11.35 221,806 +0.00(+0.00%)
Oct 27, 2003 11.40 11.44 11.30 11.35 163,900 +0.04(+0.39%)
Oct 24, 2003 11.28 11.35 11.26 11.31 187,314 +0.07(+0.60%)
Oct 23, 2003 11.13 11.28 11.12 11.24 188,069 -0.04(-0.35%)
Oct 22, 2003 11.18 11.34 11.16 11.28 202,923 -0.04(-0.35%)
Oct 21, 2003 11.33 11.36 11.27 11.32 125,379 +0.00(+0.04%)
Oct 20, 2003 11.37 11.37 11.29 11.32 98,944 +0.02(+0.18%)
Oct 17, 2003 11.38 11.38 11.29 11.30 194,112 -0.12(-1.08%)
Oct 16, 2003 11.43 11.42 11.38 11.42 175,733 -0.01(-0.07%)
Oct 15, 2003 11.54 11.55 11.42 11.43 214,253 -0.02(-0.14%)
Oct 14, 2003 11.32 11.47 11.32 11.44 62,941 +0.03(+0.24%)
Oct 13, 2003 11.27 11.47 11.35 11.42 224,072 +0.14(+1.27%)
Oct 10, 2003 11.34 11.38 11.27 11.27 169,438 -0.15(-1.29%)
Oct 09, 2003 11.47 11.52 11.42 11.42 315,715 -0.06(-0.52%)
Oct 08, 2003 11.65 11.58 11.42 11.48 346,179 -0.17(-1.47%)
Oct 07, 2003 11.66 11.66 11.55 11.65 269,893 -0.14(-1.15%)
Oct 06, 2003 11.57 11.86 11.57 11.78 321,757 -0.12(-0.97%)
Oct 03, 2003 11.83 11.96 11.83 11.90 133,436 +0.22(+1.90%)
Oct 02, 2003 11.68 11.68 11.61 11.68 146,024 +0.10(+0.82%)
Oct 01, 2003 11.32 11.60 11.32 11.58 170,949 +0.60(+5.46%)
Sep 30, 2003 11.18 11.18 10.98 10.98 133,436 -0.40(-3.52%)
Sep 29, 2003 11.26 11.40 11.27 11.38 140,737 +0.12(+1.09%)
Sep 26, 2003 11.26 11.30 11.21 11.26 105,741 +0.02(+0.18%)
Sep 25, 2003 11.26 11.28 11.20 11.24 120,847 +0.19(+1.76%)
Sep 24, 2003 11.13 11.19 11.03 11.05 211,987 -0.20(-1.77%)
Sep 23, 2003 11.30 11.33 11.16 11.24 290,538 -0.06(-0.49%)
Sep 22, 2003 11.22 11.40 11.19 11.30 380,671 -0.08(-0.66%)
Sep 19, 2003 11.38 11.44 11.28 11.38 150,304 -0.10(-0.83%)
Sep 18, 2003 11.39 11.51 11.39 11.47 156,598 +0.29(+2.59%)
Sep 17, 2003 11.38 11.29 11.19 11.18 102,469 -0.19(-1.71%)
Sep 16, 2003 11.15 11.38 11.10 11.38 219,540 -0.04(-0.38%)
Sep 15, 2003 11.35 11.48 11.35 11.42 146,779 +0.18(+1.59%)
Sep 12, 2003 11.22 11.29 11.17 11.24 201,161 +0.12(+1.07%)
Sep 11, 2003 11.18 11.24 11.06 11.12 131,170 +0.06(+0.54%)
Sep 10, 2003 11.05 11.16 11.04 11.06 205,441 +0.10(+0.94%)
Sep 09, 2003 11.07 11.11 10.91 10.96 167,676 +0.16(+1.47%)
Sep 08, 2003 10.74 10.87 10.71 10.80 121,855 +0.19(+1.76%)
Sep 05, 2003 10.59 10.72 10.59 10.61 114,553 +0.10(+0.94%)
Sep 04, 2003 10.47 10.53 10.41 10.51 344,164 -0.15(-1.41%)
Sep 03, 2003 10.65 10.68 10.55 10.66 127,645 +0.06(+0.56%)
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.