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 )

2.840 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2023 2.112 2.112 2.093 2.112 7,227,463 -0.01(-0.45%)
Nov 29, 2023 2.093 2.122 2.093 2.122 11,015,424 +0.06(+2.80%)
Nov 28, 2023 2.035 2.074 2.026 2.064 12,403,035 +0.05(+2.39%)
Nov 27, 2023 2.035 2.035 2.016 2.016 10,301,379 -0.04(-1.88%)
Nov 24, 2023 2.035 2.064 2.025 2.054 3,588,745 +0.04(+1.91%)
Nov 22, 2023 2.025 2.025 2.006 2.016 6,023,137 -0.03(-1.42%)
Nov 21, 2023 2.035 2.045 2.025 2.045 6,840,297 -0.02(-0.93%)
Nov 20, 2023 2.045 2.064 2.035 2.064 6,114,934 +0.00(+0.00%)
Nov 17, 2023 2.045 2.064 2.035 2.064 9,119,479 +0.05(+2.39%)
Nov 16, 2023 2.025 2.035 2.006 2.016 7,638,974 -0.02(-0.95%)
Nov 15, 2023 2.035 2.045 2.025 2.035 5,000,388 +0.01(+0.48%)
Nov 14, 2023 1.968 2.035 1.968 2.025 14,405,641 +0.07(+3.45%)
Nov 13, 2023 1.958 1.968 1.939 1.958 4,884,824 +0.00(+0.00%)
Nov 10, 2023 1.939 1.958 1.919 1.958 8,564,673 +0.00(+0.00%)
Nov 09, 2023 1.977 1.987 1.948 1.958 7,873,671 +0.01(+0.49%)
Nov 08, 2023 1.958 1.987 1.939 1.948 6,816,662 -0.01(-0.49%)
Nov 07, 2023 1.958 1.972 1.948 1.958 6,142,412 -0.02(-0.98%)
Nov 06, 2023 1.997 2.006 1.968 1.977 4,625,901 -0.01(-0.49%)
Nov 03, 2023 1.987 2.006 1.977 1.987 6,348,369 +0.05(+2.49%)
Nov 02, 2023 1.919 1.948 1.910 1.939 9,795,958 +0.08(+4.14%)
Nov 01, 2023 1.852 1.871 1.833 1.862 12,129,120 +0.02(+1.05%)
Oct 31, 2023 1.842 1.852 1.833 1.842 8,176,199 -0.03(-1.55%)
Oct 30, 2023 1.871 1.871 1.842 1.871 12,481,195 +0.05(+2.65%)
Oct 27, 2023 1.852 1.862 1.813 1.823 13,218,633 -0.07(-3.57%)
Oct 26, 2023 1.900 1.919 1.881 1.890 15,760,218 -0.04(-2.00%)
Oct 25, 2023 1.910 1.929 1.890 1.929 10,259,834 +0.06(+3.09%)
Oct 24, 2023 1.881 1.890 1.862 1.871 13,050,011 -0.03(-1.52%)
Oct 23, 2023 1.910 1.939 1.900 1.900 14,766,034 -0.01(-0.51%)
Oct 20, 2023 1.929 1.939 1.900 1.910 14,610,183 -0.02(-1.00%)
Oct 19, 2023 1.948 1.968 1.919 1.929 12,771,793 -0.04(-1.96%)
Oct 18, 2023 1.997 2.006 1.968 1.968 10,245,532 -0.08(-3.77%)
Oct 17, 2023 2.016 2.054 2.006 2.045 11,683,762 +0.01(+0.47%)
Oct 16, 2023 2.006 2.054 1.997 2.035 14,622,670 +0.06(+2.93%)
Oct 13, 2023 2.006 2.016 1.977 1.977 6,054,581 -0.04(-1.91%)
Oct 12, 2023 2.025 2.030 1.997 2.016 10,773,001 -0.02(-0.95%)
Oct 11, 2023 2.035 2.045 2.016 2.035 12,176,040 +0.01(+0.48%)
Oct 10, 2023 2.025 2.035 2.006 2.025 7,334,194 +0.06(+2.94%)
Oct 09, 2023 1.948 1.977 1.948 1.968 6,107,200 -0.03(-1.45%)
Oct 06, 2023 1.948 2.006 1.939 1.997 9,520,057 +0.04(+1.97%)
Oct 05, 2023 1.929 1.958 1.929 1.958 10,000,869 +0.00(+0.00%)
Oct 04, 2023 1.958 1.968 1.929 1.958 11,681,514 +0.00(+0.00%)
Oct 03, 2023 1.977 1.980 1.939 1.958 15,100,021 -0.03(-1.46%)
Oct 02, 2023 2.035 2.035 1.977 1.987 13,217,335 -0.07(-3.29%)
Sep 29, 2023 2.074 2.083 2.045 2.054 8,813,704 -0.01(-0.47%)
Sep 28, 2023 2.045 2.074 2.035 2.064 9,831,383 +0.01(+0.47%)
Sep 27, 2023 2.064 2.064 2.025 2.054 12,772,761 -0.01(-0.47%)
Sep 26, 2023 2.064 2.079 2.045 2.064 10,662,665 -0.01(-0.46%)
Sep 25, 2023 2.064 2.083 2.054 2.074 8,068,590 -0.02(-0.92%)
Sep 22, 2023 2.122 2.132 2.083 2.093 12,384,969 +0.04(+1.88%)
Sep 21, 2023 2.074 2.083 2.054 2.054 8,731,700 -0.01(-0.47%)
Sep 20, 2023 2.083 2.103 2.054 2.064 9,045,740 +0.06(+2.88%)
Sep 19, 2023 1.997 2.016 1.997 2.006 6,989,592 +0.03(+1.46%)
Sep 18, 2023 2.016 2.016 1.977 1.977 8,888,332 -0.06(-2.84%)
Sep 15, 2023 2.025 2.054 2.025 2.035 11,053,764 +0.00(+0.00%)
Sep 14, 2023 2.025 2.054 2.025 2.035 3,910,730 +0.02(+0.96%)
Sep 13, 2023 2.016 2.025 2.006 2.016 11,344,934 +0.00(+0.00%)
Sep 12, 2023 1.987 2.025 1.987 2.016 7,009,323 +0.06(+2.96%)
Sep 11, 2023 1.968 1.977 1.958 1.958 8,391,371 +0.01(+0.49%)
Sep 08, 2023 1.939 1.968 1.929 1.948 10,050,396 +0.02(+1.00%)
Sep 07, 2023 1.948 1.968 1.929 1.929 11,936,356 -0.03(-1.48%)
Sep 06, 2023 1.968 1.987 1.948 1.958 14,999,760 -0.02(-0.98%)
Sep 05, 2023 2.006 2.016 1.963 1.977 13,737,997 -0.04(-1.91%)
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.