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, 2008 3.742 4.218 3.726 4.079 682,831 -0.09(-2.19%)
Nov 26, 2008 3.706 4.345 3.666 4.171 1,541,916 +0.16(+3.96%)
Nov 25, 2008 3.972 4.012 3.746 4.012 1,158,237 +0.35(+9.43%)
Nov 24, 2008 3.301 3.821 3.166 3.666 1,440,991 +0.61(+19.87%)
Nov 21, 2008 3.035 3.201 2.824 3.058 2,100,342 +0.21(+7.24%)
Nov 20, 2008 3.098 3.102 2.800 2.852 2,324,425 -0.02(-0.83%)
Nov 19, 2008 3.098 3.130 2.784 2.876 1,649,708 -0.17(-5.73%)
Nov 18, 2008 3.166 3.201 2.979 3.050 1,613,174 -0.46(-13.12%)
Nov 17, 2008 3.515 3.686 3.428 3.511 1,113,881 -0.28(-7.43%)
Nov 14, 2008 3.904 4.000 3.734 3.793 1,765,692 -0.38(-9.05%)
Nov 13, 2008 3.825 4.306 3.642 4.171 1,594,923 +0.20(+5.00%)
Nov 12, 2008 4.182 4.230 3.952 3.972 725,916 -0.44(-9.91%)
Nov 11, 2008 4.361 4.496 4.270 4.409 811,451 -0.28(-6.01%)
Nov 10, 2008 4.965 4.977 4.572 4.691 576,288 -0.33(-6.64%)
Nov 07, 2008 4.878 5.036 4.830 5.024 1,443,778 +0.48(+10.58%)
Nov 06, 2008 4.866 4.965 4.429 4.544 1,168,937 -0.40(-8.04%)
Nov 05, 2008 5.378 5.469 4.858 4.941 1,003,488 -0.43(-8.06%)
Nov 04, 2008 5.306 5.513 5.191 5.374 1,704,638 +0.27(+5.37%)
Nov 03, 2008 4.893 5.100 4.758 5.100 1,272,818 +0.08(+1.58%)
Oct 31, 2008 5.001 5.211 4.905 5.021 2,075,516 -0.01(-0.16%)
Oct 30, 2008 4.977 5.144 4.814 5.028 2,343,743 +0.44(+9.52%)
Oct 29, 2008 4.552 4.758 4.453 4.592 3,439,821 +0.00(+0.09%)
Oct 28, 2008 4.282 4.588 3.972 4.588 1,072,880 +0.38(+8.96%)
Oct 27, 2008 4.262 4.445 4.035 4.210 1,314,080 +0.24(+6.00%)
Oct 24, 2008 4.008 4.230 3.968 3.972 1,364,625 -0.32(-7.41%)
Oct 23, 2008 4.341 4.417 4.024 4.290 1,463,184 +0.06(+1.41%)
Oct 22, 2008 4.516 4.532 4.071 4.230 1,055,378 -0.30(-6.58%)
Oct 21, 2008 4.627 4.695 4.476 4.528 950,104 -0.38(-7.69%)
Oct 20, 2008 4.611 4.905 4.540 4.905 2,335,346 +0.73(+17.62%)
Oct 17, 2008 4.238 4.568 4.171 4.171 2,066,329 -0.48(-10.26%)
Oct 16, 2008 4.286 4.675 4.024 4.647 3,965,681 +0.47(+11.22%)
Oct 15, 2008 4.619 4.671 4.139 4.178 3,200,887 -0.12(-2.86%)
Oct 14, 2008 4.325 4.552 4.107 4.302 3,123,663 -0.53(-11.01%)
Oct 13, 2008 4.695 4.834 4.071 4.834 3,583,384 -0.13(-2.64%)
Oct 10, 2008 5.354 5.910 4.909 4.965 3,647,536 -0.20(-3.85%)
Oct 09, 2008 6.141 6.141 5.164 5.164 1,971,284 -0.68(-11.56%)
Oct 08, 2008 5.561 5.966 5.406 5.839 2,886,826 +0.47(+8.73%)
Oct 07, 2008 6.955 7.165 5.243 5.370 3,380,196 -1.62(-23.14%)
Oct 06, 2008 7.543 7.543 6.661 6.987 3,298,646 -0.48(-6.44%)
Oct 03, 2008 8.003 8.381 7.273 7.467 0 +0.28(+3.87%)
Oct 02, 2008 7.475 7.634 7.153 7.189 5,114,830 -0.16(-2.16%)
Oct 01, 2008 7.292 7.443 6.995 7.348 2,849,721 +0.70(+10.58%)
Sep 30, 2008 6.530 6.736 6.284 6.645 2,060,722 +0.39(+6.22%)
Sep 29, 2008 6.558 6.661 6.109 6.256 2,362,990 -1.49(-19.23%)
Sep 26, 2008 7.479 7.856 7.348 7.745 0 -0.28(-3.47%)
Sep 25, 2008 7.690 8.258 7.614 8.023 1,418,951 +0.23(+2.96%)
Sep 24, 2008 7.535 7.876 7.511 7.793 2,064,765 -0.37(-4.53%)
Sep 23, 2008 7.805 8.512 7.547 8.162 2,092,044 +0.01(+0.10%)
Sep 22, 2008 8.504 8.504 7.964 8.154 4,746,251 -0.79(-8.84%)
Sep 19, 2008 9.282 9.410 8.158 8.945 0 +0.45(+5.33%)
Sep 18, 2008 7.622 8.695 6.574 8.492 18,290,028 +0.90(+11.88%)
Sep 17, 2008 8.786 8.826 7.447 7.590 9,213,424 -0.38(-4.78%)
Sep 16, 2008 7.459 8.297 7.451 7.972 4,995,465 +0.41(+5.47%)
Sep 15, 2008 7.710 7.960 7.547 7.559 2,390,486 -0.73(-8.86%)
Sep 12, 2008 8.091 8.323 8.019 8.293 1,020,261 +0.18(+2.25%)
Sep 11, 2008 7.829 8.123 7.785 8.111 1,711,013 -0.23(-2.72%)
Sep 10, 2008 8.476 8.496 8.230 8.337 1,477,719 -0.08(-0.94%)
Sep 09, 2008 8.937 9.036 8.397 8.417 3,044,991 -0.33(-3.77%)
Sep 08, 2008 8.726 8.818 8.468 8.746 2,810,239 +0.66(+8.10%)
Sep 05, 2008 7.944 8.103 7.845 8.091 0 +0.09(+1.09%)
Sep 04, 2008 8.504 8.548 7.995 8.003 2,559,744 -0.66(-7.61%)
Sep 03, 2008 8.583 8.750 8.544 8.663 1,510,783 -0.06(-0.73%)
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.