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 )

3.110 +0.010 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2023 2.119 2.138 2.119 2.119 8,236,121 +0.00(+0.00%)
Jul 28, 2023 2.128 2.138 2.110 2.119 9,276,895 +0.02(+0.88%)
Jul 27, 2023 2.138 2.138 2.091 2.101 7,170,087 -0.05(-2.16%)
Jul 26, 2023 2.147 2.165 2.128 2.147 9,656,575 -0.03(-1.28%)
Jul 25, 2023 2.156 2.175 2.156 2.175 7,295,706 +0.02(+0.86%)
Jul 24, 2023 2.147 2.175 2.138 2.156 5,932,731 +0.01(+0.43%)
Jul 21, 2023 2.175 2.175 2.147 2.147 7,498,040 -0.06(-2.52%)
Jul 20, 2023 2.175 2.202 2.165 2.202 12,696,048 -0.01(-0.42%)
Jul 19, 2023 2.202 2.221 2.193 2.212 10,766,349 +0.05(+2.14%)
Jul 18, 2023 2.156 2.193 2.156 2.165 13,654,972 +0.01(+0.43%)
Jul 17, 2023 2.138 2.156 2.129 2.156 8,495,964 +0.05(+2.19%)
Jul 14, 2023 2.147 2.147 2.110 2.110 16,325,150 -0.05(-2.15%)
Jul 13, 2023 2.128 2.165 2.128 2.156 8,039,108 +0.05(+2.19%)
Jul 12, 2023 2.110 2.128 2.101 2.110 9,145,398 +0.06(+3.17%)
Jul 11, 2023 2.045 2.054 2.030 2.045 6,375,983 +0.03(+1.38%)
Jul 10, 2023 2.017 2.036 1.999 2.017 19,673,610 +0.00(+0.00%)
Jul 07, 2023 1.999 2.036 1.990 2.017 10,704,273 -0.01(-0.46%)
Jul 06, 2023 2.027 2.027 1.999 2.027 11,680,633 +0.00(+0.00%)
Jul 05, 2023 2.036 2.054 2.027 2.027 8,787,328 -0.04(-1.79%)
Jul 03, 2023 2.045 2.073 2.045 2.064 3,105,347 +0.03(+1.36%)
Jun 30, 2023 2.036 2.054 2.027 2.036 10,831,609 +0.06(+3.29%)
Jun 29, 2023 1.971 1.980 1.962 1.971 4,362,586 +0.01(+0.47%)
Jun 28, 2023 1.962 1.980 1.953 1.962 8,759,581 -0.02(-0.93%)
Jun 27, 2023 1.962 1.990 1.953 1.980 15,635,391 +0.05(+2.39%)
Jun 26, 2023 1.934 1.962 1.934 1.934 19,362,578 -0.01(-0.48%)
Jun 23, 2023 1.980 1.980 1.943 1.943 6,184,757 -0.06(-2.78%)
Jun 22, 2023 2.017 2.027 1.990 1.999 8,287,247 -0.02(-0.92%)
Jun 21, 2023 2.054 2.064 2.017 2.017 12,338,185 -0.05(-2.24%)
Jun 20, 2023 2.101 2.101 2.064 2.064 10,146,690 -0.04(-1.76%)
Jun 16, 2023 2.110 2.119 2.091 2.101 9,255,273 -0.02(-0.87%)
Jun 15, 2023 2.082 2.128 2.082 2.119 9,972,147 -0.02(-0.87%)
May 08, 2023 2.138 2.156 2.128 2.138 6,039,579 +0.00(+0.00%)
May 05, 2023 2.119 2.147 2.105 2.138 16,817,612 +0.05(+2.21%)
May 04, 2023 2.082 2.115 2.054 2.091 32,824,272 -0.01(-0.44%)
May 03, 2023 2.091 2.138 2.082 2.101 21,982,288 -0.08(-3.81%)
May 02, 2023 2.212 2.216 2.156 2.184 21,845,286 -0.02(-0.84%)
May 01, 2023 2.239 2.258 2.193 2.202 7,271,650 -0.04(-1.65%)
Apr 28, 2023 2.193 2.244 2.184 2.239 14,005,939 -0.02(-0.82%)
Apr 27, 2023 2.221 2.258 2.212 2.258 10,870,190 +0.04(+1.67%)
Apr 26, 2023 2.202 2.230 2.193 2.221 11,260,003 +0.06(+2.56%)
Apr 25, 2023 2.193 2.193 2.156 2.165 15,285,916 -0.09(-4.10%)
Apr 24, 2023 2.230 2.267 2.221 2.258 9,228,861 +0.04(+1.67%)
Apr 21, 2023 2.221 2.239 2.212 2.221 10,691,488 -0.06(-2.44%)
Apr 20, 2023 2.221 2.276 2.212 2.276 22,143,368 +0.04(+1.65%)
Apr 19, 2023 2.221 2.249 2.221 2.239 6,443,100 +0.02(+0.83%)
Apr 18, 2023 2.221 2.230 2.207 2.221 6,409,902 +0.02(+0.84%)
Apr 17, 2023 2.193 2.212 2.175 2.202 8,032,889 -0.03(-1.24%)
Apr 14, 2023 2.221 2.230 2.202 2.230 10,593,247 +0.04(+1.69%)
Apr 13, 2023 2.212 2.221 2.184 2.193 17,267,790 +0.01(+0.34%)
Apr 12, 2023 2.204 2.204 2.177 2.186 11,472,377 +0.01(+0.41%)
Apr 11, 2023 2.177 2.186 2.159 2.177 8,163,847 +0.04(+1.67%)
Apr 10, 2023 2.141 2.159 2.132 2.141 6,251,636 +0.00(+0.00%)
Apr 06, 2023 2.150 2.168 2.132 2.141 13,594,856 +0.02(+0.84%)
Apr 05, 2023 2.132 2.150 2.114 2.123 16,550,983 +0.01(+0.42%)
Apr 04, 2023 2.141 2.150 2.096 2.114 13,211,913 -0.01(-0.42%)
Apr 03, 2023 2.123 2.141 2.114 2.123 7,406,559 +0.04(+2.16%)
Mar 31, 2023 2.087 2.105 2.069 2.078 6,529,517 -0.04(-1.69%)
Mar 30, 2023 2.105 2.114 2.069 2.114 13,841,084 +0.04(+2.16%)
Mar 29, 2023 2.042 2.069 2.033 2.069 12,634,825 +0.08(+4.05%)
Mar 28, 2023 2.016 2.033 1.989 1.989 13,972,728 -0.04(-1.77%)
Mar 27, 2023 2.007 2.033 1.998 2.025 14,990,556 +0.04(+1.80%)
Mar 24, 2023 1.962 1.998 1.944 1.989 21,489,110 -0.01(-0.45%)
Mar 23, 2023 2.069 2.074 1.980 1.998 18,604,498 -0.04(-2.19%)
Mar 22, 2023 2.105 2.105 2.033 2.042 23,647,996 -0.04(-1.72%)
Mar 21, 2023 2.069 2.103 2.069 2.078 18,602,680 +0.09(+4.50%)
Mar 20, 2023 1.971 2.016 1.971 1.989 27,626,784 +0.04(+1.83%)
Mar 17, 2023 1.998 2.007 1.953 1.953 29,098,596 -0.11(-5.22%)
Mar 16, 2023 2.007 2.074 1.998 2.060 25,507,572 +0.07(+3.60%)
Mar 15, 2023 1.980 2.016 1.962 1.989 25,934,956 -0.07(-3.48%)
Mar 14, 2023 2.105 2.105 2.042 2.060 19,916,702 +0.04(+2.22%)
Mar 13, 2023 2.051 2.060 2.007 2.016 32,188,278 -0.09(-4.26%)
Mar 10, 2023 2.123 2.141 2.069 2.105 27,308,360 -0.04(-2.08%)
Mar 09, 2023 2.204 2.204 2.141 2.150 18,512,214 -0.04(-1.64%)
Mar 08, 2023 2.177 2.204 2.177 2.186 8,514,413 +0.03(+1.24%)
Mar 07, 2023 2.213 2.217 2.150 2.159 12,323,095 -0.08(-3.60%)
Mar 06, 2023 2.204 2.240 2.204 2.240 7,035,198 +0.01(+0.40%)
Mar 03, 2023 2.204 2.240 2.195 2.231 8,544,795 +0.04(+1.63%)
Mar 02, 2023 2.186 2.204 2.168 2.195 9,093,481 -0.04(-2.00%)
Mar 01, 2023 2.248 2.248 2.222 2.240 10,724,662 -0.03(-1.19%)
Feb 28, 2023 2.275 2.293 2.257 2.266 11,559,748 +0.04(+1.61%)
Feb 27, 2023 2.231 2.248 2.222 2.231 7,926,478 +0.02(+0.81%)
Feb 24, 2023 2.204 2.222 2.195 2.213 9,609,769 -0.05(-2.37%)
Feb 23, 2023 2.231 2.266 2.204 2.266 17,253,248 +0.08(+3.69%)
Feb 22, 2023 2.204 2.213 2.177 2.186 10,725,525 +0.04(+2.09%)
Feb 21, 2023 2.195 2.222 2.141 2.141 18,429,590 -0.04(-1.65%)
Feb 17, 2023 2.195 2.195 2.168 2.177 13,840,071 -0.10(-4.33%)
Feb 16, 2023 2.240 2.275 2.235 2.275 11,683,987 +0.01(+0.39%)
Feb 15, 2023 2.231 2.266 2.222 2.266 10,531,409 -0.04(-1.94%)
Feb 14, 2023 2.302 2.347 2.302 2.311 12,142,436 +0.01(+0.39%)
Feb 13, 2023 2.284 2.311 2.284 2.302 4,858,574 +0.01(+0.39%)
Feb 10, 2023 2.293 2.302 2.275 2.293 9,808,786 -0.01(-0.39%)
Feb 09, 2023 2.356 2.356 2.302 2.302 8,033,536 -0.02(-0.77%)
Feb 08, 2023 2.302 2.320 2.284 2.320 9,620,302 +0.00(+0.00%)
Feb 07, 2023 2.275 2.329 2.275 2.320 9,245,305 +0.05(+2.37%)
Feb 06, 2023 2.266 2.275 2.240 2.266 9,344,881 -0.01(-0.39%)
Feb 03, 2023 2.266 2.302 2.266 2.275 11,243,359 -0.05(-2.31%)
Feb 02, 2023 2.338 2.343 2.304 2.329 5,579,770 +0.00(+0.00%)
Feb 01, 2023 2.302 2.347 2.284 2.329 8,231,973 +0.01(+0.39%)
Jan 31, 2023 2.293 2.320 2.284 2.320 6,994,221 +0.01(+0.39%)
Jan 30, 2023 2.320 2.338 2.311 2.311 7,356,069 -0.02(-0.77%)
Jan 27, 2023 2.311 2.329 2.302 2.329 5,643,717 +0.00(+0.00%)
Jan 26, 2023 2.302 2.329 2.293 2.329 11,348,971 +0.08(+3.59%)
Jan 25, 2023 2.240 2.266 2.231 2.248 10,618,969 +0.05(+2.45%)
Jan 24, 2023 2.177 2.204 2.177 2.195 6,155,245 +0.00(+0.00%)
Jan 23, 2023 2.186 2.204 2.177 2.195 4,643,862 +0.01(+0.41%)
Jan 20, 2023 2.159 2.186 2.159 2.186 5,018,485 +0.02(+0.83%)
Jan 19, 2023 2.150 2.168 2.132 2.168 7,571,261 +0.01(+0.42%)
Jan 18, 2023 2.186 2.195 2.150 2.159 5,547,427 +0.00(+0.00%)
Jan 17, 2023 2.177 2.186 2.159 2.159 6,418,845 +0.00(+0.00%)
Jan 13, 2023 2.150 2.186 2.150 2.159 7,028,908 +0.03(+1.26%)
Jan 12, 2023 2.114 2.141 2.096 2.132 8,924,589 +0.04(+1.71%)
Jan 11, 2023 2.078 2.105 2.078 2.096 4,181,299 +0.00(+0.00%)
Jan 10, 2023 2.096 2.105 2.078 2.096 4,818,583 +0.01(+0.43%)
Jan 09, 2023 2.087 2.105 2.078 2.087 6,999,701 -0.01(-0.43%)
Jan 06, 2023 2.042 2.096 2.025 2.096 5,602,421 +0.04(+1.74%)
Jan 05, 2023 2.033 2.069 2.033 2.060 6,662,327 +0.01(+0.44%)
Jan 04, 2023 2.025 2.051 2.016 2.051 9,060,850 +0.04(+2.23%)
Jan 03, 2023 2.016 2.025 1.989 2.007 7,419,929 +0.04(+1.82%)
Dec 30, 2022 1.980 2.007 1.962 1.971 4,481,046 -0.02(-0.90%)
Dec 29, 2022 1.971 1.989 1.971 1.989 4,988,203 +0.01(+0.45%)
Dec 28, 2022 1.998 2.016 1.971 1.980 6,022,334 -0.04(-1.78%)
Dec 27, 2022 1.998 2.025 1.998 2.016 3,487,992 +0.00(+0.00%)
Dec 23, 2022 1.980 2.016 1.971 2.016 4,925,055 +0.04(+1.81%)
Dec 22, 2022 1.980 1.989 1.953 1.980 5,443,414 -0.04(-1.78%)
Dec 21, 2022 1.989 2.025 1.980 2.016 6,201,854 +0.05(+2.74%)
Dec 20, 2022 1.953 1.980 1.953 1.962 5,620,901 +0.01(+0.46%)
Dec 19, 2022 1.944 1.962 1.935 1.953 8,022,280 +0.00(+0.00%)
Dec 16, 2022 1.944 1.962 1.926 1.953 9,010,145 -0.01(-0.46%)
Dec 15, 2022 1.989 1.998 1.962 1.962 8,642,576 -0.06(-3.10%)
Dec 14, 2022 2.033 2.051 2.016 2.025 7,841,234 -0.03(-1.31%)
Dec 13, 2022 2.051 2.069 2.025 2.051 12,549,182 +0.04(+1.78%)
Dec 12, 2022 1.998 2.025 1.989 2.016 4,356,019 +0.00(+0.00%)
Dec 09, 2022 2.007 2.033 2.002 2.016 4,260,382 +0.02(+0.90%)
Dec 08, 2022 1.998 2.007 1.984 1.998 6,263,016 -0.01(-0.45%)
Dec 07, 2022 1.998 2.025 1.998 2.007 5,611,903 +0.00(+0.00%)
Dec 06, 2022 1.998 2.025 1.989 2.007 7,907,374 +0.01(+0.45%)
Dec 05, 2022 2.033 2.051 1.998 1.998 6,651,022 -0.04(-1.76%)
Dec 02, 2022 2.007 2.033 2.007 2.033 4,615,966 +0.02(+0.89%)
Dec 01, 2022 2.025 2.033 1.998 2.016 8,761,505 +0.00(+0.00%)
Nov 30, 2022 1.998 2.025 1.971 2.016 6,749,898 +0.04(+1.81%)
Nov 29, 2022 1.962 1.998 1.962 1.980 8,128,208 +0.03(+1.38%)
Nov 28, 2022 1.971 1.980 1.944 1.953 7,346,576 -0.04(-2.24%)
Nov 25, 2022 1.971 1.998 1.962 1.998 3,445,740 +0.07(+3.72%)
Nov 23, 2022 1.926 1.953 1.908 1.926 8,701,350 +0.00(+0.00%)
Nov 22, 2022 1.917 1.935 1.913 1.926 6,464,380 +0.02(+0.94%)
Nov 21, 2022 1.917 1.917 1.890 1.908 7,788,852 -0.01(-0.47%)
Nov 18, 2022 1.926 1.930 1.899 1.917 6,121,932 +0.04(+1.90%)
Nov 17, 2022 1.845 1.881 1.845 1.881 6,080,042 +0.06(+3.45%)
Nov 16, 2022 1.818 1.836 1.810 1.818 5,141,247 -0.02(-0.98%)
Nov 15, 2022 1.854 1.854 1.810 1.836 10,901,198 +0.02(+0.98%)
Nov 14, 2022 1.818 1.845 1.810 1.818 9,303,899 -0.03(-1.46%)
Nov 11, 2022 1.827 1.845 1.818 1.845 9,284,461 +0.04(+1.98%)
Nov 10, 2022 1.765 1.810 1.756 1.810 10,385,005 +0.11(+6.32%)
Nov 09, 2022 1.720 1.729 1.702 1.702 9,588,032 -0.04(-2.06%)
Nov 08, 2022 1.747 1.765 1.729 1.738 11,330,143 +0.02(+1.04%)
Nov 07, 2022 1.729 1.738 1.711 1.720 12,330,866 -0.02(-1.03%)
Nov 04, 2022 1.711 1.747 1.693 1.738 12,240,487 +0.08(+4.86%)
Nov 03, 2022 1.639 1.675 1.635 1.657 10,648,833 -0.02(-1.07%)
Nov 02, 2022 1.711 1.738 1.675 1.675 12,815,201 -0.05(-3.11%)
Nov 01, 2022 1.738 1.747 1.711 1.729 15,769,378 +0.02(+1.05%)
Oct 31, 2022 1.711 1.738 1.702 1.711 9,031,208 +0.01(+0.53%)
Oct 28, 2022 1.702 1.711 1.684 1.702 8,434,179 -0.04(-2.56%)
Oct 27, 2022 1.774 1.783 1.738 1.747 8,456,253 +0.01(+0.52%)
Oct 26, 2022 1.747 1.765 1.729 1.738 14,648,690 -0.02(-1.02%)
Oct 25, 2022 1.711 1.765 1.711 1.756 10,186,466 +0.04(+2.08%)
Oct 24, 2022 1.711 1.729 1.702 1.720 11,874,054 +0.04(+2.13%)
Oct 21, 2022 1.630 1.693 1.626 1.684 15,772,723 +0.03(+1.62%)
Oct 20, 2022 1.684 1.711 1.648 1.657 14,494,290 +0.03(+1.65%)
Oct 19, 2022 1.639 1.648 1.603 1.630 14,687,313 -0.10(-5.70%)
Oct 18, 2022 1.738 1.747 1.702 1.729 15,949,037 +0.01(+0.52%)
Oct 17, 2022 1.729 1.756 1.720 1.720 14,860,019 +0.04(+2.13%)
Oct 14, 2022 1.720 1.738 1.675 1.684 14,830,703 -0.02(-1.05%)
Oct 13, 2022 1.621 1.720 1.612 1.702 26,264,888 +0.17(+11.11%)
Oct 12, 2022 1.541 1.559 1.523 1.532 15,226,446 -0.07(-4.47%)
Oct 11, 2022 1.639 1.666 1.603 1.603 15,931,944 -0.05(-3.24%)
Oct 10, 2022 1.675 1.675 1.648 1.657 9,511,601 -0.03(-1.60%)
Oct 07, 2022 1.693 1.702 1.666 1.684 9,430,175 -0.02(-1.05%)
Oct 06, 2022 1.702 1.711 1.675 1.702 12,232,939 -0.03(-1.55%)
Oct 05, 2022 1.720 1.747 1.702 1.729 12,635,954 -0.05(-3.02%)
Oct 04, 2022 1.738 1.792 1.733 1.783 23,120,552 +0.10(+5.85%)
Oct 03, 2022 1.666 1.693 1.639 1.684 11,140,883 +0.08(+5.03%)
Sep 30, 2022 1.630 1.666 1.603 1.603 25,500,374 -0.02(-1.11%)
Sep 29, 2022 1.595 1.621 1.568 1.621 28,220,504 -0.03(-1.63%)
Sep 28, 2022 1.568 1.648 1.550 1.648 24,569,248 +0.02(+1.10%)
Sep 27, 2022 1.666 1.675 1.621 1.630 21,420,612 -0.06(-3.70%)
Sep 26, 2022 1.693 1.720 1.666 1.693 20,487,102 -0.06(-3.57%)
Sep 23, 2022 1.827 1.827 1.747 1.756 21,486,412 -0.13(-7.11%)
Sep 22, 2022 1.917 1.934 1.872 1.890 14,182,417 +0.00(+0.00%)
Sep 21, 2022 1.944 1.953 1.890 1.890 12,492,094 -0.07(-3.65%)
Sep 20, 2022 1.962 1.980 1.944 1.962 13,197,196 +0.00(+0.00%)
Sep 19, 2022 1.908 1.962 1.899 1.962 5,408,187 +0.03(+1.39%)
Sep 16, 2022 1.935 1.944 1.917 1.935 11,198,878 +0.00(+0.00%)
Sep 15, 2022 1.926 1.953 1.921 1.935 7,561,719 +0.04(+1.89%)
Sep 14, 2022 1.881 1.908 1.876 1.899 7,559,674 +0.02(+0.95%)
Sep 13, 2022 1.899 1.926 1.872 1.881 7,961,370 -0.06(-3.23%)
Sep 12, 2022 1.926 1.962 1.926 1.944 6,374,490 +0.04(+2.36%)
Sep 09, 2022 1.872 1.908 1.868 1.899 6,992,332 +0.06(+3.41%)
Sep 08, 2022 1.810 1.845 1.801 1.836 8,915,360 +0.02(+0.98%)
Sep 07, 2022 1.792 1.827 1.792 1.818 9,575,235 +0.00(+0.00%)
Sep 06, 2022 1.854 1.857 1.810 1.818 14,279,101 +0.06(+3.57%)
Sep 02, 2022 1.783 1.801 1.747 1.756 11,704,049 +0.01(+0.51%)
Sep 01, 2022 1.774 1.774 1.729 1.747 12,413,214 -0.04(-2.50%)
Aug 31, 2022 1.810 1.818 1.792 1.792 9,894,011 -0.01(-0.50%)
Aug 30, 2022 1.836 1.836 1.792 1.801 9,344,902 +0.02(+1.01%)
Aug 29, 2022 1.810 1.818 1.783 1.783 8,006,767 -0.03(-1.49%)
Aug 26, 2022 1.872 1.881 1.801 1.810 10,127,966 -0.06(-3.35%)
Aug 25, 2022 1.845 1.877 1.845 1.872 6,287,250 +0.04(+1.95%)
Aug 24, 2022 1.827 1.863 1.818 1.836 9,329,868 -0.02(-0.97%)
Aug 23, 2022 1.863 1.881 1.854 1.854 10,263,719 +0.00(+0.00%)
Aug 22, 2022 1.872 1.881 1.845 1.854 10,693,800 -0.03(-1.43%)
Aug 19, 2022 1.899 1.899 1.872 1.881 6,630,680 -0.07(-3.67%)
Aug 18, 2022 1.962 1.962 1.935 1.953 8,985,671 -0.01(-0.46%)
Aug 17, 2022 1.962 1.980 1.953 1.962 6,324,181 -0.02(-0.91%)
Aug 16, 2022 1.962 1.989 1.962 1.980 7,521,950 -0.01(-0.45%)
Aug 15, 2022 1.962 1.989 1.953 1.989 8,564,512 -0.01(-0.45%)
Aug 12, 2022 1.989 1.998 1.971 1.998 9,550,551 +0.01(+0.45%)
Aug 11, 2022 1.998 2.002 1.980 1.989 7,524,293 -0.01(-0.45%)
Aug 10, 2022 1.971 1.998 1.971 1.998 9,881,790 +0.06(+3.24%)
Aug 09, 2022 1.953 1.962 1.926 1.935 6,812,266 +0.00(+0.00%)
Aug 08, 2022 1.953 1.962 1.935 1.935 5,568,863 +0.00(+0.00%)
Aug 05, 2022 1.917 1.944 1.908 1.935 10,643,938 -0.00(-0.05%)
Aug 04, 2022 1.945 1.953 1.927 1.936 15,383,618 -0.02(-0.90%)
Aug 03, 2022 1.936 1.953 1.927 1.953 8,322,990 +0.04(+1.83%)
Aug 02, 2022 1.945 1.953 1.909 1.918 11,852,076 -0.04(-1.80%)
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.