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 )

2.730 -0.080 (-2.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 29, 2020 1.203 1.218 1.170 1.170 9,476,408 -0.07(-5.37%)
May 28, 2020 1.253 1.261 1.228 1.236 7,955,962 -0.02(-1.97%)
May 27, 2020 1.269 1.269 1.236 1.261 14,073,112 +0.06(+4.83%)
May 26, 2020 1.195 1.203 1.178 1.203 10,181,270 +0.08(+7.41%)
May 22, 2020 1.120 1.120 1.087 1.120 10,420,505 +0.00(+0.00%)
May 21, 2020 1.137 1.153 1.112 1.120 10,623,043 -0.05(-4.26%)
May 20, 2020 1.162 1.186 1.162 1.170 9,171,918 +0.03(+2.92%)
May 19, 2020 1.178 1.178 1.137 1.137 11,326,927 -0.04(-3.52%)
May 18, 2020 1.128 1.186 1.120 1.178 15,481,328 +0.07(+6.77%)
May 15, 2020 1.120 1.128 1.095 1.103 6,684,975 -0.02(-2.21%)
May 14, 2020 1.087 1.137 1.054 1.128 16,483,538 +0.00(+0.00%)
May 13, 2020 1.162 1.162 1.120 1.128 10,126,373 -0.03(-2.86%)
May 12, 2020 1.203 1.211 1.162 1.162 10,635,636 -0.05(-4.11%)
May 11, 2020 1.211 1.211 1.195 1.211 13,035,896 -0.04(-3.31%)
May 08, 2020 1.236 1.265 1.236 1.253 5,275,398 +0.04(+3.43%)
May 07, 2020 1.220 1.240 1.211 1.211 7,947,398 +0.02(+1.39%)
May 06, 2020 1.203 1.211 1.186 1.195 8,501,807 -0.01(-0.69%)
May 05, 2020 1.236 1.245 1.203 1.203 7,663,663 -0.04(-3.33%)
May 04, 2020 1.228 1.249 1.203 1.245 12,074,157 -0.02(-1.32%)
May 01, 2020 1.253 1.278 1.236 1.261 6,138,741 -0.04(-3.18%)
Apr 30, 2020 1.286 1.327 1.269 1.303 13,794,705 -0.11(-7.65%)
Apr 29, 2020 1.377 1.410 1.352 1.410 10,763,749 +0.08(+6.25%)
Apr 28, 2020 1.319 1.344 1.294 1.327 11,526,754 +0.11(+8.84%)
Apr 27, 2020 1.195 1.228 1.195 1.220 9,694,824 +0.02(+2.08%)
Apr 24, 2020 1.186 1.203 1.170 1.195 8,647,656 +0.00(+0.00%)
Apr 23, 2020 1.170 1.211 1.170 1.195 11,013,200 +0.02(+2.13%)
Apr 22, 2020 1.162 1.186 1.162 1.170 11,847,184 +0.02(+1.44%)
Apr 21, 2020 1.162 1.178 1.137 1.153 13,565,534 -0.02(-2.11%)
Apr 20, 2020 1.195 1.220 1.170 1.178 18,340,192 -0.05(-4.05%)
Apr 17, 2020 1.211 1.236 1.195 1.228 10,197,167 +0.06(+4.96%)
Apr 16, 2020 1.186 1.195 1.162 1.170 13,322,229 -0.03(-2.76%)
Apr 15, 2020 1.228 1.228 1.186 1.203 12,496,032 -0.10(-7.64%)
Apr 14, 2020 1.327 1.327 1.278 1.303 15,349,692 +0.00(+0.00%)
Apr 13, 2020 1.344 1.352 1.269 1.303 8,803,482 -0.02(-1.87%)
Apr 09, 2020 1.336 1.361 1.311 1.327 20,155,206 +0.07(+5.96%)
Apr 08, 2020 1.261 1.278 1.228 1.253 24,892,888 +0.05(+4.14%)
Apr 07, 2020 1.269 1.278 1.203 1.203 22,576,986 +0.02(+2.11%)
Apr 06, 2020 1.153 1.186 1.145 1.178 18,755,374 +0.11(+10.08%)
Apr 03, 2020 1.112 1.112 1.062 1.070 24,834,954 -0.07(-5.84%)
Apr 02, 2020 1.112 1.178 1.112 1.137 21,780,178 +0.05(+4.58%)
Apr 01, 2020 1.186 1.203 1.070 1.087 51,599,052 -0.17(-13.25%)
Mar 31, 2020 1.303 1.311 1.228 1.253 15,196,949 -0.09(-6.79%)
Mar 30, 2020 1.344 1.352 1.311 1.344 15,236,125 -0.04(-2.99%)
Mar 27, 2020 1.377 1.419 1.327 1.386 9,236,075 -0.09(-6.18%)
Mar 26, 2020 1.419 1.493 1.410 1.477 17,231,392 +0.09(+6.59%)
Mar 25, 2020 1.352 1.427 1.286 1.386 22,509,156 +0.12(+9.87%)
Mar 24, 2020 1.236 1.278 1.199 1.261 26,108,560 +0.15(+13.43%)
Mar 23, 2020 1.162 1.195 1.103 1.112 17,309,688 -0.04(-3.60%)
Mar 20, 2020 1.220 1.236 1.149 1.153 19,319,342 -0.07(-5.44%)
Mar 19, 2020 1.170 1.278 1.153 1.220 40,260,828 -0.02(-1.34%)
Mar 18, 2020 1.261 1.308 1.203 1.236 35,038,840 -0.11(-8.02%)
Mar 17, 2020 1.327 1.386 1.286 1.344 23,845,612 -0.01(-0.61%)
Mar 16, 2020 1.294 1.427 1.294 1.352 32,816,200 -0.25(-15.54%)
Mar 13, 2020 1.593 1.610 1.502 1.601 26,577,550 +0.08(+5.46%)
Mar 12, 2020 1.576 1.615 1.452 1.518 27,943,288 -0.21(-12.02%)
Mar 11, 2020 1.809 1.825 1.701 1.726 19,333,290 -0.08(-4.59%)
Mar 10, 2020 1.858 1.875 1.767 1.809 32,008,208 +0.10(+5.83%)
Mar 09, 2020 1.759 1.809 1.701 1.709 16,043,510 -0.20(-10.44%)
Mar 06, 2020 1.941 1.983 1.892 1.908 20,801,478 -0.03(-1.71%)
Mar 05, 2020 1.966 1.991 1.933 1.941 14,098,001 -0.11(-5.26%)
Mar 04, 2020 2.049 2.058 1.991 2.049 34,302,248 +0.07(+3.78%)
Mar 03, 2020 2.116 2.124 1.975 1.975 38,556,372 -0.13(-6.30%)
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.