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 (%)
Dec 30, 2022 2.019 2.047 2.001 2.010 4,393,317 -0.02(-0.90%)
Dec 29, 2022 2.010 2.028 2.010 2.028 4,890,544 +0.01(+0.45%)
Dec 28, 2022 2.038 2.056 2.010 2.019 5,904,429 -0.04(-1.78%)
Dec 27, 2022 2.038 2.065 2.038 2.056 3,419,704 +0.00(+0.00%)
Dec 23, 2022 2.019 2.056 2.010 2.056 4,828,633 +0.04(+1.81%)
Dec 22, 2022 2.019 2.028 1.992 2.019 5,336,843 -0.04(-1.78%)
Dec 21, 2022 2.028 2.065 2.019 2.056 6,080,434 +0.05(+2.74%)
Dec 20, 2022 1.992 2.019 1.992 2.001 5,510,855 +0.01(+0.46%)
Dec 19, 2022 1.983 2.001 1.974 1.992 7,865,220 +0.00(+0.00%)
Dec 16, 2022 1.983 2.001 1.964 1.992 8,833,745 -0.01(-0.46%)
Dec 15, 2022 2.028 2.038 2.001 2.001 8,473,372 -0.06(-3.10%)
Dec 14, 2022 2.074 2.092 2.056 2.065 7,687,719 -0.03(-1.31%)
Dec 13, 2022 2.092 2.111 2.065 2.092 12,303,495 +0.04(+1.78%)
Dec 12, 2022 2.038 2.065 2.028 2.056 4,270,737 +0.00(+0.00%)
Dec 09, 2022 2.047 2.074 2.042 2.056 4,176,973 +0.02(+0.90%)
Dec 08, 2022 2.038 2.047 2.024 2.038 6,140,399 -0.01(-0.45%)
Dec 07, 2022 2.038 2.065 2.038 2.047 5,502,034 +0.00(+0.00%)
Dec 06, 2022 2.038 2.065 2.028 2.047 7,752,564 +0.01(+0.45%)
Dec 05, 2022 2.074 2.092 2.038 2.038 6,520,808 -0.04(-1.76%)
Dec 02, 2022 2.047 2.074 2.047 2.074 4,525,595 +0.02(+0.89%)
Dec 01, 2022 2.065 2.074 2.038 2.056 8,589,973 +0.00(+0.00%)
Nov 30, 2022 2.038 2.065 2.010 2.056 6,617,749 +0.04(+1.81%)
Nov 29, 2022 2.001 2.038 2.001 2.019 7,969,074 +0.03(+1.38%)
Nov 28, 2022 2.010 2.019 1.983 1.992 7,202,745 -0.05(-2.24%)
Nov 25, 2022 2.010 2.038 2.001 2.038 3,378,279 +0.07(+3.72%)
Nov 23, 2022 1.964 1.992 1.946 1.964 8,530,996 +0.00(+0.00%)
Nov 22, 2022 1.955 1.974 1.951 1.964 6,337,821 +0.02(+0.94%)
Nov 21, 2022 1.955 1.955 1.928 1.946 7,636,362 -0.01(-0.47%)
Nov 18, 2022 1.964 1.969 1.937 1.955 6,002,077 +0.04(+1.90%)
Nov 17, 2022 1.882 1.919 1.882 1.919 5,961,007 +0.06(+3.45%)
Nov 16, 2022 1.855 1.873 1.846 1.855 5,040,592 -0.02(-0.98%)
Nov 15, 2022 1.891 1.891 1.846 1.873 10,687,775 +0.02(+0.99%)
Nov 14, 2022 1.855 1.882 1.846 1.855 9,121,748 -0.03(-1.46%)
Nov 11, 2022 1.864 1.882 1.855 1.882 9,102,690 +0.04(+1.98%)
Nov 10, 2022 1.800 1.846 1.791 1.846 10,181,688 +0.11(+6.32%)
Nov 09, 2022 1.754 1.763 1.736 1.736 9,400,318 -0.04(-2.06%)
Nov 08, 2022 1.782 1.800 1.763 1.773 11,108,322 +0.02(+1.04%)
Nov 07, 2022 1.763 1.773 1.745 1.754 12,089,453 -0.02(-1.03%)
Nov 04, 2022 1.745 1.782 1.727 1.773 12,000,844 +0.08(+4.87%)
Nov 03, 2022 1.672 1.709 1.667 1.690 10,440,351 -0.02(-1.07%)
Nov 02, 2022 1.745 1.773 1.709 1.709 12,564,306 -0.05(-3.11%)
Nov 01, 2022 1.773 1.782 1.745 1.763 15,460,646 +0.02(+1.05%)
Oct 31, 2022 1.745 1.773 1.736 1.745 8,854,396 +0.01(+0.53%)
Oct 28, 2022 1.736 1.745 1.718 1.736 8,269,055 -0.05(-2.56%)
Oct 27, 2022 1.809 1.818 1.773 1.782 8,290,697 +0.01(+0.52%)
Oct 26, 2022 1.782 1.800 1.763 1.773 14,361,899 -0.02(-1.02%)
Oct 25, 2022 1.745 1.800 1.745 1.791 9,987,037 +0.04(+2.08%)
Oct 24, 2022 1.745 1.763 1.736 1.754 11,641,585 +0.04(+2.13%)
Oct 21, 2022 1.663 1.727 1.658 1.718 15,463,926 +0.03(+1.62%)
Oct 20, 2022 1.718 1.745 1.681 1.690 14,210,522 +0.03(+1.65%)
Oct 19, 2022 1.672 1.681 1.635 1.663 14,399,766 -0.10(-5.70%)
Oct 18, 2022 1.773 1.782 1.736 1.763 15,636,788 +0.01(+0.52%)
Oct 17, 2022 1.763 1.791 1.754 1.754 14,569,091 +0.04(+2.13%)
Oct 14, 2022 1.754 1.773 1.709 1.718 14,540,349 -0.02(-1.05%)
Oct 13, 2022 1.654 1.754 1.645 1.736 25,750,676 +0.17(+11.11%)
Oct 12, 2022 1.572 1.590 1.553 1.562 14,928,343 -0.07(-4.47%)
Oct 11, 2022 1.672 1.699 1.635 1.635 15,620,030 -0.05(-3.24%)
Oct 10, 2022 1.709 1.709 1.681 1.690 9,325,383 -0.03(-1.60%)
Oct 07, 2022 1.727 1.736 1.699 1.718 9,245,552 -0.02(-1.05%)
Oct 06, 2022 1.736 1.745 1.709 1.736 11,993,443 -0.03(-1.55%)
Oct 05, 2022 1.754 1.782 1.736 1.763 12,388,568 -0.05(-3.02%)
Oct 04, 2022 1.773 1.827 1.768 1.818 22,667,898 +0.10(+5.85%)
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.