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 30, 2007 16.21 16.43 16.11 16.20 1,536,531 +0.67(+4.30%)
Nov 29, 2007 15.39 15.63 15.34 15.53 849,712 -0.20(-1.29%)
Nov 28, 2007 15.36 15.77 15.35 15.73 867,587 +0.72(+4.82%)
Nov 27, 2007 14.69 15.02 14.61 15.01 981,386 +0.31(+2.08%)
Nov 26, 2007 15.09 15.09 14.68 14.70 1,049,375 -0.65(-4.24%)
Nov 23, 2007 15.39 15.45 15.31 15.36 1,312,472 +0.56(+3.79%)
Nov 21, 2007 14.93 15.03 14.61 14.80 1,087,380 -0.56(-3.62%)
Nov 20, 2007 15.30 15.56 15.14 15.35 1,216,246 +0.13(+0.89%)
Nov 19, 2007 15.56 15.56 15.13 15.22 965,643 -0.54(-3.43%)
Nov 16, 2007 15.86 15.86 15.60 15.76 867,494 -0.09(-0.55%)
Nov 15, 2007 15.84 16.10 15.71 15.84 675,615 -0.42(-2.57%)
Nov 14, 2007 16.51 16.57 16.25 16.26 472,636 -0.33(-1.99%)
Nov 13, 2007 16.45 16.63 16.38 16.59 945,235 +0.81(+5.16%)
Nov 12, 2007 15.76 16.08 15.72 15.78 2,778,811 -0.02(-0.15%)
Nov 09, 2007 16.00 16.05 15.64 15.80 1,970,073 -0.50(-3.07%)
Nov 08, 2007 16.39 16.46 15.95 16.30 1,168,197 -0.19(-1.18%)
Nov 07, 2007 16.88 16.94 16.48 16.50 1,383,709 -0.68(-3.95%)
Nov 06, 2007 17.14 17.24 16.88 17.17 521,156 +0.35(+2.08%)
Nov 05, 2007 16.71 16.89 16.66 16.83 865,951 -0.37(-2.17%)
Nov 02, 2007 17.17 17.31 16.87 17.20 1,361,805 -0.26(-1.50%)
Nov 01, 2007 17.64 17.71 17.46 17.46 860,538 -0.70(-3.85%)
Oct 31, 2007 17.95 18.16 17.87 18.16 442,857 +0.46(+2.58%)
Oct 30, 2007 17.74 17.79 17.66 17.70 321,757 +0.04(+0.20%)
Oct 29, 2007 17.62 17.68 17.50 17.67 318,736 -0.02(-0.09%)
Oct 26, 2007 17.56 17.71 17.42 17.68 411,134 +0.44(+2.58%)
Oct 25, 2007 17.31 17.35 17.13 17.24 500,512 -0.17(-0.98%)
Oct 24, 2007 17.30 17.44 17.13 17.41 607,261 -0.08(-0.48%)
Oct 23, 2007 17.49 17.50 17.31 17.49 371,859 +0.19(+1.10%)
Oct 22, 2007 17.11 17.31 17.10 17.30 524,933 -0.04(-0.23%)
Oct 19, 2007 17.35 17.59 17.31 17.34 557,411 -0.48(-2.70%)
Oct 18, 2007 17.90 17.90 17.72 17.82 488,427 +0.00(+0.00%)
Oct 17, 2007 17.87 17.87 17.64 17.82 472,565 +0.50(+2.89%)
Oct 16, 2007 17.33 17.50 17.27 17.32 664,663 -0.51(-2.87%)
Oct 15, 2007 17.98 18.02 17.74 17.83 374,880 -0.17(-0.97%)
Oct 12, 2007 17.93 18.09 17.87 18.01 435,052 -0.08(-0.44%)
Oct 11, 2007 18.11 18.30 18.02 18.09 372,866 -0.26(-1.43%)
Oct 10, 2007 18.31 18.41 18.25 18.35 290,286 -0.30(-1.60%)
Oct 09, 2007 18.47 18.65 18.39 18.65 316,218 +0.21(+1.14%)
Oct 08, 2007 18.52 18.53 18.39 18.44 234,394 -0.20(-1.07%)
Oct 05, 2007 18.57 18.68 18.51 18.64 304,889 +0.02(+0.09%)
Oct 04, 2007 18.75 18.81 18.56 18.62 333,842 +0.30(+1.63%)
Oct 03, 2007 18.48 18.53 18.28 18.32 384,699 +0.14(+0.74%)
Oct 02, 2007 18.15 18.25 18.02 18.19 644,270 +0.35(+1.98%)
Oct 01, 2007 17.58 17.88 17.57 17.83 623,877 +0.17(+0.99%)
Sep 28, 2007 17.59 17.72 17.38 17.66 358,263 +0.02(+0.09%)
Sep 27, 2007 17.76 17.81 17.48 17.64 565,216 +0.42(+2.44%)
Sep 26, 2007 17.37 17.41 17.17 17.22 762,601 +0.02(+0.12%)
Sep 25, 2007 17.01 17.20 16.97 17.20 369,845 +0.02(+0.12%)
Sep 24, 2007 17.37 17.39 17.16 17.18 285,503 -0.11(-0.62%)
Sep 21, 2007 17.25 17.36 17.20 17.29 358,012 +0.27(+1.61%)
Sep 20, 2007 17.11 17.16 16.92 17.02 791,302 -0.21(-1.24%)
Sep 19, 2007 17.26 17.43 17.15 17.23 523,171 +0.18(+1.05%)
Sep 18, 2007 16.53 17.05 16.39 17.05 891,253 +0.67(+4.07%)
Sep 17, 2007 16.46 16.50 16.28 16.38 835,865 -0.35(-2.11%)
Sep 14, 2007 16.62 16.84 16.57 16.74 1,179,526 -0.56(-3.24%)
Sep 13, 2007 17.29 17.37 17.22 17.30 432,031 +0.09(+0.51%)
Sep 12, 2007 17.20 17.31 17.15 17.21 447,892 -0.10(-0.57%)
Sep 11, 2007 17.13 17.32 17.13 17.31 334,346 +0.37(+2.18%)
Sep 10, 2007 17.09 17.12 16.82 16.94 482,888 -0.11(-0.65%)
Sep 07, 2007 17.03 17.13 16.88 17.05 655,600 -0.23(-1.31%)
Sep 06, 2007 17.16 17.31 17.03 17.28 477,097 -0.04(-0.21%)
Sep 05, 2007 17.28 17.38 17.16 17.31 673,223 -0.33(-1.89%)
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.