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 )

2.700 -0.010 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2018 1.913 1.935 1.876 1.905 18,670,296 +0.01(+0.39%)
Dec 28, 2018 1.883 1.913 1.861 1.898 18,333,350 +0.04(+2.00%)
Dec 27, 2018 1.853 1.868 1.809 1.861 39,293,688 -0.01(-0.40%)
Dec 26, 2018 1.853 1.876 1.816 1.868 19,655,772 +0.02(+1.21%)
Dec 24, 2018 1.839 1.868 1.824 1.846 11,101,497 +0.00(+0.00%)
Dec 21, 2018 1.891 1.920 1.846 1.846 22,655,076 -0.03(-1.59%)
Dec 20, 2018 1.883 1.898 1.853 1.876 17,311,716 -0.01(-0.79%)
Dec 19, 2018 1.928 1.943 1.868 1.891 24,119,804 -0.01(-0.78%)
Dec 18, 2018 1.935 1.943 1.891 1.905 21,421,574 +0.02(+1.19%)
Dec 17, 2018 1.920 1.935 1.876 1.883 27,440,134 -0.04(-1.94%)
Dec 14, 2018 1.935 1.950 1.913 1.920 34,526,660 -0.01(-0.77%)
Dec 13, 2018 1.965 1.972 1.913 1.935 37,384,984 +0.00(+0.00%)
Dec 12, 2018 1.958 1.995 1.928 1.935 43,174,768 +0.05(+2.77%)
Dec 11, 2018 1.958 1.965 1.868 1.883 44,524,552 -0.08(-4.17%)
Dec 10, 2018 1.987 2.010 1.935 1.965 17,889,704 -0.06(-2.94%)
Dec 07, 2018 2.069 2.084 1.995 2.025 16,318,120 -0.06(-2.86%)
Dec 06, 2018 2.077 2.092 2.047 2.084 22,016,482 +0.04(+1.82%)
Dec 04, 2018 2.121 2.129 2.032 2.047 14,855,601 -0.08(-3.85%)
Dec 03, 2018 2.121 2.144 2.106 2.129 10,715,256 +0.02(+1.06%)
Nov 30, 2018 2.099 2.114 2.092 2.106 15,392,458 -0.04(-1.74%)
Nov 29, 2018 2.144 2.166 2.129 2.144 14,170,002 -0.03(-1.37%)
Nov 28, 2018 2.151 2.188 2.129 2.173 14,682,719 +0.01(+0.69%)
Nov 27, 2018 2.144 2.196 2.129 2.159 26,607,556 -0.04(-1.70%)
Nov 26, 2018 2.188 2.211 2.173 2.196 13,263,421 +0.03(+1.37%)
Nov 23, 2018 2.159 2.181 2.147 2.166 6,334,807 +0.05(+2.47%)
Nov 21, 2018 2.114 2.114 2.114 0 +0.03(+1.43%)
Nov 20, 2018 2.099 2.106 2.077 2.084 21,273,722 -0.04(-2.10%)
Nov 19, 2018 2.121 2.151 2.099 2.129 14,764,851 +0.05(+2.51%)
Nov 16, 2018 2.084 2.099 2.062 2.077 16,711,761 -0.03(-1.41%)
Nov 15, 2018 2.092 2.121 2.084 2.106 26,250,120 -0.14(-6.29%)
Nov 14, 2018 2.270 2.300 2.211 2.248 45,205,860 -0.04(-1.63%)
Nov 13, 2018 2.218 2.300 2.218 2.285 31,442,512 +0.09(+4.07%)
Nov 12, 2018 2.226 2.226 2.181 2.196 10,299,125 -0.09(-3.91%)
Nov 09, 2018 2.285 2.307 2.263 2.285 10,134,993 +0.00(+0.00%)
Nov 08, 2018 2.293 2.315 2.278 2.285 5,471,527 +0.01(+0.66%)
Nov 07, 2018 2.270 2.278 2.240 2.270 4,531,274 +0.04(+1.67%)
Nov 06, 2018 2.233 2.240 2.203 2.233 8,369,086 -0.03(-1.32%)
Nov 05, 2018 2.255 2.270 2.233 2.263 10,236,672 -0.01(-0.33%)
Nov 02, 2018 2.285 2.285 2.248 2.270 7,045,377 +0.01(+0.66%)
Nov 01, 2018 2.233 2.263 2.229 2.255 6,573,349 +0.12(+5.58%)
Oct 31, 2018 2.144 2.166 2.136 2.136 7,462,164 +0.00(+0.00%)
Oct 30, 2018 2.129 2.144 2.114 2.136 8,299,336 +0.01(+0.35%)
Oct 29, 2018 2.173 2.181 2.121 2.129 8,659,325 -0.01(-0.35%)
Oct 26, 2018 2.136 2.151 2.121 2.136 8,038,347 -0.04(-1.71%)
Oct 25, 2018 2.188 2.196 2.151 2.173 13,592,554 +0.07(+3.18%)
Oct 24, 2018 2.166 2.166 2.092 2.106 19,559,910 -0.05(-2.41%)
Oct 23, 2018 2.151 2.173 2.129 2.159 25,175,892 +0.01(+0.35%)
Oct 22, 2018 2.181 2.188 2.136 2.151 8,590,328 +0.00(+0.00%)
Oct 19, 2018 2.173 2.188 2.144 2.151 7,082,860 -0.01(-0.69%)
Oct 18, 2018 2.218 2.218 2.166 2.166 9,113,181 -0.07(-3.32%)
Oct 17, 2018 2.226 2.248 2.211 2.240 5,382,900 +0.00(+0.00%)
Oct 16, 2018 2.226 2.248 2.218 2.240 5,555,675 -0.01(-0.33%)
Oct 15, 2018 2.233 2.278 2.218 2.248 13,046,611 +0.00(+0.00%)
Oct 12, 2018 2.278 2.285 2.226 2.248 9,651,472 +0.02(+1.00%)
Oct 11, 2018 2.278 2.278 2.218 2.226 10,094,626 -0.04(-1.97%)
Oct 10, 2018 2.285 2.300 2.263 2.270 9,228,491 +0.04(+2.01%)
Oct 09, 2018 2.211 2.240 2.196 2.226 7,754,963 -0.03(-1.32%)
Oct 08, 2018 2.248 2.255 2.226 2.255 22,836,004 +0.00(+0.00%)
Oct 05, 2018 2.270 2.285 2.240 2.255 38,178,660 +0.01(+0.66%)
Oct 04, 2018 2.255 2.270 2.233 2.240 38,746,028 +0.01(+0.33%)
Oct 03, 2018 2.233 2.248 2.226 2.233 30,212,176 +0.04(+1.70%)
Oct 02, 2018 2.218 2.218 2.181 2.196 38,547,224 -0.05(-2.32%)
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.