Lloyds Banking Group Plc ADR (NY: LYG )

3.070 +0.020 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.644 2.644 2.619 2.635 4,335,680 -0.02(-0.91%)
Apr 29, 2019 2.635 2.668 2.635 2.660 3,485,801 +0.03(+1.23%)
Apr 26, 2019 2.619 2.644 2.603 2.627 5,601,288 -0.02(-0.61%)
Apr 25, 2019 2.635 2.660 2.627 2.644 6,878,960 -0.05(-1.81%)
Apr 24, 2019 2.700 2.717 2.676 2.692 10,992,466 -0.04(-1.48%)
Apr 23, 2019 2.725 2.749 2.708 2.733 9,767,471 +0.00(+0.00%)
Apr 22, 2019 2.757 2.757 2.725 2.733 3,261,074 -0.01(-0.30%)
Apr 18, 2019 2.749 2.765 2.733 2.741 5,703,150 -0.06(-2.31%)
Apr 17, 2019 2.781 2.806 2.773 2.806 4,782,957 +0.05(+1.76%)
Apr 16, 2019 2.765 2.781 2.757 2.757 7,835,595 -0.01(-0.29%)
Apr 15, 2019 2.741 2.773 2.733 2.765 17,573,006 +0.02(+0.89%)
Apr 12, 2019 2.725 2.749 2.717 2.741 12,283,347 +0.05(+1.81%)
Apr 11, 2019 2.676 2.705 2.670 2.692 9,061,978 +0.03(+1.22%)
Apr 10, 2019 2.635 2.668 2.627 2.660 11,400,898 +0.03(+1.23%)
Apr 09, 2019 2.627 2.644 2.619 2.627 4,557,890 -0.01(-0.31%)
Apr 08, 2019 2.611 2.635 2.611 2.635 4,544,494 +0.03(+1.25%)
Apr 05, 2019 2.603 2.619 2.595 2.603 4,632,614 -0.02(-0.62%)
Apr 04, 2019 2.644 2.652 2.611 2.619 5,935,413 -0.03(-1.16%)
Apr 03, 2019 2.658 2.674 2.642 2.650 9,402,905 +0.05(+1.81%)
Apr 02, 2019 2.572 2.619 2.564 2.603 9,832,896 +0.03(+1.22%)
Apr 01, 2019 2.556 2.587 2.548 2.572 8,529,207 +0.05(+2.18%)
Mar 29, 2019 2.525 2.525 2.470 2.517 9,807,118 -0.01(-0.31%)
Mar 28, 2019 2.548 2.552 2.509 2.525 7,781,906 -0.05(-2.13%)
Mar 27, 2019 2.556 2.587 2.540 2.579 11,246,965 +0.04(+1.54%)
Mar 26, 2019 2.525 2.540 2.517 2.540 6,877,532 +0.02(+0.62%)
Mar 25, 2019 2.540 2.556 2.509 2.525 7,965,962 +0.00(+0.00%)
Mar 22, 2019 2.548 2.556 2.525 2.525 10,562,699 -0.04(-1.53%)
Mar 21, 2019 2.556 2.579 2.548 2.564 10,290,503 -0.09(-3.25%)
Mar 20, 2019 2.650 2.681 2.634 2.650 8,488,275 -0.03(-1.17%)
Mar 19, 2019 2.705 2.717 2.674 2.681 5,052,461 -0.01(-0.29%)
Mar 18, 2019 2.705 2.705 2.674 2.689 6,073,893 +0.02(+0.59%)
Mar 15, 2019 2.650 2.681 2.650 2.674 5,957,915 +0.05(+2.10%)
Mar 14, 2019 2.634 2.634 2.603 2.619 6,345,596 +0.04(+1.52%)
Mar 13, 2019 2.556 2.587 2.548 2.579 5,556,488 +0.05(+1.86%)
Mar 12, 2019 2.540 2.564 2.525 2.532 4,945,017 +0.02(+0.62%)
Mar 11, 2019 2.501 2.540 2.501 2.517 6,506,217 +0.02(+0.63%)
Mar 08, 2019 2.485 2.509 2.485 2.501 3,115,686 -0.02(-0.62%)
Mar 07, 2019 2.525 2.532 2.485 2.517 6,595,218 -0.04(-1.53%)
Mar 06, 2019 2.556 2.564 2.540 2.556 4,664,777 -0.02(-0.61%)
Mar 05, 2019 2.556 2.572 2.548 2.572 5,050,423 +0.01(+0.31%)
Mar 04, 2019 2.572 2.587 2.548 2.564 5,083,554 +0.00(+0.00%)
Mar 01, 2019 2.595 2.611 2.552 2.564 9,834,030 -0.04(-1.51%)
Feb 28, 2019 2.587 2.619 2.587 2.603 11,242,855 +0.02(+0.61%)
Feb 27, 2019 2.595 2.611 2.579 2.587 12,665,758 +0.05(+2.17%)
Feb 26, 2019 2.517 2.548 2.501 2.532 7,645,400 +0.09(+3.53%)
Feb 25, 2019 2.438 2.462 2.430 2.446 3,104,999 +0.02(+0.97%)
Feb 22, 2019 2.430 2.430 2.415 2.423 3,552,020 -0.01(-0.32%)
Feb 21, 2019 2.430 2.438 2.415 2.430 5,775,585 -0.05(-1.90%)
Feb 20, 2019 2.470 2.493 2.470 2.478 13,441,608 +0.16(+6.76%)
Feb 19, 2019 2.329 2.352 2.313 2.321 20,197,878 +0.00(+0.00%)
Feb 15, 2019 2.313 2.329 2.313 2.321 23,303,240 +0.05(+2.07%)
Feb 14, 2019 2.282 2.301 2.266 2.274 5,820,610 -0.04(-1.70%)
Feb 13, 2019 2.313 2.321 2.297 2.313 12,426,075 +0.00(+0.00%)
Feb 12, 2019 2.313 2.321 2.305 2.313 27,048,246 +0.03(+1.37%)
Feb 11, 2019 2.313 2.321 2.274 2.282 14,226,172 -0.02(-1.02%)
Feb 08, 2019 2.305 2.313 2.282 2.305 4,822,121 -0.01(-0.34%)
Feb 07, 2019 2.336 2.349 2.305 2.313 5,802,570 -0.04(-1.67%)
Feb 06, 2019 2.352 2.368 2.336 2.352 6,530,133 +0.00(+0.00%)
Feb 05, 2019 2.336 2.352 2.321 2.352 6,352,890 +0.02(+0.67%)
Feb 04, 2019 2.344 2.360 2.329 2.336 5,372,680 -0.03(-1.32%)
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.