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 )

2.755 -0.015 (-0.54%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 24, 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 (%)
Feb 28, 2020 1.967 2.023 1.944 2.007 20,432,484 +0.03(+1.59%)
Feb 27, 2020 2.015 2.046 1.975 1.975 15,480,913 -0.09(-4.20%)
Feb 26, 2020 2.086 2.093 2.038 2.062 15,272,633 -0.02(-0.76%)
Feb 25, 2020 2.133 2.133 2.062 2.078 14,498,537 -0.04(-1.86%)
Feb 24, 2020 2.109 2.152 2.101 2.117 16,863,446 -0.11(-4.95%)
Feb 21, 2020 2.251 2.251 2.219 2.227 11,051,898 -0.04(-1.74%)
Feb 20, 2020 2.306 2.314 2.243 2.267 28,441,568 +0.01(+0.35%)
Feb 19, 2020 2.267 2.267 2.251 2.259 5,452,643 -0.02(-1.03%)
Feb 18, 2020 2.298 2.298 2.274 2.282 7,830,754 -0.02(-0.68%)
Feb 14, 2020 2.337 2.337 2.290 2.298 7,656,035 -0.07(-2.99%)
Feb 13, 2020 2.345 2.377 2.345 2.369 5,348,153 +0.03(+1.35%)
Feb 12, 2020 2.329 2.345 2.322 2.337 5,676,899 +0.05(+2.06%)
Feb 11, 2020 2.290 2.314 2.282 2.290 6,354,613 -0.02(-0.68%)
Feb 10, 2020 2.298 2.314 2.290 2.306 3,733,910 +0.02(+0.69%)
Feb 07, 2020 2.290 2.314 2.282 2.290 5,927,162 -0.02(-0.68%)
Feb 06, 2020 2.329 2.329 2.298 2.306 5,805,299 -0.03(-1.35%)
Feb 05, 2020 2.345 2.345 2.314 2.337 8,026,921 -0.01(-0.34%)
Feb 04, 2020 2.329 2.361 2.329 2.345 5,583,726 +0.05(+2.05%)
Feb 03, 2020 2.298 2.314 2.290 2.298 4,895,208 -0.03(-1.35%)
Jan 31, 2020 2.329 2.341 2.314 2.329 6,356,776 -0.06(-2.31%)
Jan 30, 2020 2.345 2.392 2.337 2.385 7,225,644 +0.06(+2.36%)
Jan 29, 2020 2.337 2.345 2.329 2.329 3,724,979 -0.02(-0.67%)
Jan 28, 2020 2.337 2.353 2.329 2.345 4,016,927 +0.02(+1.02%)
Jan 27, 2020 2.322 2.337 2.306 2.322 5,836,871 -0.04(-1.67%)
Jan 24, 2020 2.416 2.420 2.361 2.361 7,900,893 -0.01(-0.33%)
Jan 23, 2020 2.377 2.385 2.353 2.369 7,032,674 -0.02(-0.66%)
Jan 22, 2020 2.392 2.400 2.377 2.385 18,497,764 -0.01(-0.33%)
Jan 21, 2020 2.385 2.392 2.377 2.392 10,254,575 +0.01(+0.33%)
Jan 17, 2020 2.385 2.408 2.377 2.385 14,674,575 +0.00(+0.00%)
Jan 16, 2020 2.353 2.400 2.337 2.385 8,999,079 +0.02(+1.00%)
Jan 15, 2020 2.369 2.377 2.345 2.361 5,934,417 -0.02(-0.99%)
Jan 14, 2020 2.400 2.408 2.385 2.385 6,218,961 -0.02(-0.98%)
Jan 13, 2020 2.408 2.416 2.385 2.408 9,674,817 -0.06(-2.24%)
Jan 10, 2020 2.471 2.479 2.451 2.463 9,711,723 -0.08(-3.10%)
Jan 09, 2020 2.542 2.542 2.518 2.542 7,255,388 -0.05(-1.82%)
Jan 08, 2020 2.573 2.597 2.558 2.589 11,055,795 -0.01(-0.30%)
Jan 07, 2020 2.605 2.613 2.581 2.597 10,810,599 -0.02(-0.90%)
Jan 06, 2020 2.581 2.621 2.573 2.621 49,013,556 +0.02(+0.91%)
Jan 03, 2020 2.566 2.597 2.558 2.597 19,530,818 -0.03(-1.20%)
Jan 02, 2020 2.613 2.644 2.605 2.629 12,422,903 +0.02(+0.91%)
Dec 31, 2019 2.566 2.613 2.566 2.605 3,970,078 +0.01(+0.30%)
Dec 30, 2019 2.581 2.605 2.581 2.597 9,279,519 +0.01(+0.30%)
Dec 27, 2019 2.597 2.605 2.581 2.589 7,450,567 -0.01(-0.30%)
Dec 26, 2019 2.566 2.605 2.566 2.597 4,761,541 +0.02(+0.61%)
Dec 24, 2019 2.542 2.589 2.542 2.581 4,876,065 +0.06(+2.18%)
Dec 23, 2019 2.518 2.526 2.495 2.526 5,256,700 +0.00(+0.00%)
Dec 20, 2019 2.558 2.558 2.510 2.526 7,329,346 -0.06(-2.43%)
Dec 19, 2019 2.605 2.605 2.566 2.589 8,906,349 +0.02(+0.61%)
Dec 18, 2019 2.573 2.589 2.550 2.573 11,096,550 -0.03(-1.21%)
Dec 17, 2019 2.597 2.613 2.573 2.605 10,369,092 -0.20(-7.28%)
Dec 16, 2019 2.786 2.817 2.770 2.810 10,908,475 +0.12(+4.39%)
Dec 13, 2019 2.707 2.731 2.668 2.692 18,053,792 +0.17(+6.88%)
Dec 12, 2019 2.495 2.518 2.448 2.518 15,247,369 +0.05(+1.91%)
Dec 11, 2019 2.487 2.495 2.471 2.471 4,372,031 -0.04(-1.57%)
Dec 10, 2019 2.510 2.534 2.510 2.510 7,441,687 -0.02(-0.93%)
Dec 09, 2019 2.558 2.566 2.534 2.534 6,809,042 +0.03(+1.26%)
Dec 06, 2019 2.495 2.510 2.495 2.503 3,386,714 +0.04(+1.60%)
Dec 05, 2019 2.487 2.495 2.455 2.463 4,740,140 -0.01(-0.32%)
Dec 04, 2019 2.440 2.479 2.440 2.471 3,914,045 +0.08(+3.29%)
Dec 03, 2019 2.385 2.400 2.377 2.392 4,908,701 -0.02(-0.65%)
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.