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 29, 2005 13.84 13.84 13.66 13.80 341,143 +0.22(+1.64%)
Apr 28, 2005 13.60 13.70 13.54 13.58 358,515 -0.24(-1.75%)
Apr 27, 2005 13.75 13.87 13.72 13.82 520,653 -0.04(-0.29%)
Apr 26, 2005 13.92 14.09 13.83 13.86 588,126 -0.28(-1.97%)
Apr 25, 2005 14.06 14.20 14.04 14.14 222,309 +0.14(+0.99%)
Apr 22, 2005 14.15 14.15 13.98 14.00 358,767 -0.09(-0.62%)
Apr 21, 2005 13.99 14.10 13.94 14.09 298,343 +0.10(+0.68%)
Apr 20, 2005 14.02 14.12 13.97 13.99 381,426 -0.16(-1.15%)
Apr 19, 2005 14.13 14.22 14.10 14.16 307,658 +0.12(+0.82%)
Apr 18, 2005 14.05 14.13 13.94 14.04 471,307 -0.04(-0.31%)
Apr 15, 2005 14.17 14.26 14.01 14.08 272,915 -0.18(-1.25%)
Apr 14, 2005 14.41 14.41 14.23 14.26 292,049 -0.11(-0.77%)
Apr 13, 2005 14.45 14.49 14.34 14.37 205,441 -0.05(-0.36%)
Apr 12, 2005 14.35 14.48 14.27 14.43 419,443 -0.07(-0.49%)
Apr 11, 2005 14.55 14.56 14.47 14.50 349,703 +0.00(+0.00%)
Apr 08, 2005 14.50 14.56 14.42 14.50 307,658 +0.00(+0.03%)
Apr 07, 2005 14.46 14.53 14.41 14.49 209,721 +0.09(+0.63%)
Apr 06, 2005 14.37 14.49 14.34 14.40 243,458 +0.06(+0.39%)
Apr 05, 2005 14.26 14.42 14.26 14.35 203,679 +0.15(+1.06%)
Apr 04, 2005 14.21 14.26 14.12 14.20 366,320 -0.14(-1.00%)
Apr 01, 2005 14.44 14.53 14.31 14.34 549,606 -0.07(-0.47%)
Mar 31, 2005 14.49 14.51 14.38 14.41 235,905 +0.02(+0.14%)
Mar 30, 2005 14.28 14.42 14.28 14.39 293,308 +0.15(+1.03%)
Mar 29, 2005 14.36 14.44 14.24 14.24 206,196 -0.04(-0.31%)
Mar 28, 2005 14.18 14.34 14.14 14.28 298,846 +0.02(+0.17%)
Mar 24, 2005 14.28 14.35 14.24 14.26 387,720 +0.08(+0.59%)
Mar 23, 2005 14.11 14.22 14.07 14.18 477,601 -0.19(-1.33%)
Mar 22, 2005 14.42 14.61 14.34 14.37 607,512 -0.25(-1.71%)
Mar 21, 2005 14.64 14.64 14.48 14.62 341,395 -0.10(-0.65%)
Mar 18, 2005 14.70 14.76 14.58 14.71 505,295 -0.01(-0.05%)
Mar 17, 2005 14.65 14.84 14.64 14.72 464,761 +0.08(+0.54%)
Mar 16, 2005 14.79 14.82 14.57 14.64 371,859 -0.84(-5.41%)
Mar 15, 2005 15.49 15.65 15.45 15.48 556,152 +0.07(+0.46%)
Mar 14, 2005 15.36 15.44 15.30 15.41 389,231 -0.10(-0.67%)
Mar 11, 2005 15.55 15.69 15.48 15.51 494,973 -0.00(-0.03%)
Mar 10, 2005 15.61 15.64 15.46 15.51 261,333 +0.06(+0.41%)
Mar 09, 2005 15.55 15.59 15.45 15.45 465,768 -0.05(-0.31%)
Mar 08, 2005 15.53 15.60 15.48 15.50 370,096 +0.05(+0.33%)
Mar 07, 2005 15.42 15.54 15.39 15.45 572,769 +0.10(+0.62%)
Mar 04, 2005 15.34 15.43 15.27 15.35 410,883 +0.27(+1.79%)
Mar 03, 2005 14.92 15.09 14.89 15.08 598,449 +0.09(+0.58%)
Mar 02, 2005 14.89 15.12 14.87 14.99 510,834 -0.23(-1.49%)
Mar 01, 2005 15.05 15.32 15.05 15.22 248,997 +0.09(+0.58%)
Feb 28, 2005 15.17 15.18 15.03 15.13 347,437 -0.04(-0.26%)
Feb 25, 2005 15.09 15.24 15.03 15.17 281,475 +0.10(+0.66%)
Feb 24, 2005 14.97 15.08 14.93 15.07 352,473 -0.06(-0.39%)
Feb 23, 2005 15.09 15.14 14.98 15.13 459,725 -0.18(-1.19%)
Feb 22, 2005 15.36 15.49 15.30 15.32 353,732 -0.14(-0.90%)
Feb 18, 2005 15.43 15.49 15.42 15.45 262,340 +0.08(+0.49%)
Feb 17, 2005 15.39 15.45 15.33 15.38 269,138 +0.07(+0.44%)
Feb 16, 2005 15.31 15.36 15.19 15.31 365,565 -0.03(-0.21%)
Feb 15, 2005 15.29 15.44 15.25 15.34 263,347 -0.00(-0.03%)
Feb 14, 2005 15.33 15.39 15.28 15.35 211,987 +0.10(+0.65%)
Feb 11, 2005 15.15 15.29 15.13 15.25 338,122 +0.13(+0.89%)
Feb 10, 2005 15.04 15.17 15.01 15.11 274,677 +0.27(+1.82%)
Feb 09, 2005 14.82 14.93 14.80 14.84 549,858 -0.16(-1.09%)
Feb 08, 2005 14.97 15.03 14.89 15.01 508,568 -0.15(-1.00%)
Feb 07, 2005 15.27 15.28 15.08 15.16 407,861 -0.21(-1.40%)
Feb 04, 2005 15.28 15.41 15.26 15.37 531,479 +0.19(+1.23%)
Feb 03, 2005 15.20 15.25 15.14 15.18 464,005 -0.09(-0.57%)
Feb 02, 2005 15.22 15.35 15.18 15.27 479,111 +0.17(+1.13%)
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.