Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lloyds Banking Group Plc ADR (NY: LYG )

2.700 -0.010 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2022 1.805 1.841 1.779 1.832 12,690,151 -0.03(-1.45%)
Jun 29, 2022 1.868 1.868 1.832 1.859 12,365,044 -0.01(-0.48%)
Jun 28, 2022 1.895 1.913 1.859 1.868 15,401,968 -0.02(-0.95%)
Jun 27, 2022 1.886 1.904 1.868 1.886 11,560,623 -0.03(-1.41%)
Jun 24, 2022 1.868 1.913 1.868 1.913 12,783,375 +0.06(+3.40%)
Jun 23, 2022 1.859 1.868 1.814 1.850 11,608,878 -0.05(-2.83%)
Jun 22, 2022 1.895 1.940 1.877 1.904 17,473,488 +0.03(+1.44%)
Jun 21, 2022 1.895 1.903 1.868 1.877 8,378,439 +0.04(+1.95%)
Jun 17, 2022 1.850 1.868 1.814 1.841 14,036,449 +0.01(+0.49%)
Jun 16, 2022 1.841 1.850 1.823 1.832 15,872,019 -0.07(-3.77%)
Jun 15, 2022 1.886 1.913 1.850 1.904 16,098,287 +0.08(+4.43%)
Jun 14, 2022 1.859 1.868 1.796 1.823 18,204,714 -0.01(-0.49%)
Jun 13, 2022 1.850 1.859 1.814 1.832 23,593,186 -0.06(-3.32%)
Jun 10, 2022 1.913 1.922 1.877 1.895 24,423,032 -0.05(-2.77%)
Jun 09, 2022 2.003 2.012 1.949 1.949 18,272,188 -0.07(-3.56%)
Jun 08, 2022 2.048 2.057 2.003 2.021 12,059,243 -0.04(-1.75%)
Jun 07, 2022 2.030 2.057 2.025 2.057 6,843,325 +0.04(+1.78%)
Jun 06, 2022 2.030 2.048 2.012 2.021 9,351,878 +0.02(+0.90%)
Jun 03, 2022 2.012 2.030 1.985 2.003 4,898,173 -0.03(-1.33%)
Jun 02, 2022 2.012 2.030 1.990 2.030 7,016,210 +0.02(+0.89%)
Jun 01, 2022 2.030 2.039 1.985 2.012 11,062,960 -0.01(-0.44%)
May 31, 2022 2.003 2.034 1.994 2.021 11,946,917 -0.02(-0.88%)
May 27, 2022 2.039 2.048 2.030 2.039 3,733,308 +0.01(+0.44%)
May 26, 2022 2.003 2.048 1.994 2.030 11,048,636 +0.04(+2.26%)
May 25, 2022 1.958 2.003 1.949 1.985 16,365,155 -0.01(-0.45%)
May 24, 2022 1.976 1.994 1.953 1.994 13,403,571 +0.00(+0.00%)
May 23, 2022 1.958 2.012 1.949 1.994 17,079,308 +0.06(+3.26%)
May 20, 2022 1.949 1.949 1.886 1.931 12,184,535 -0.01(-0.46%)
May 19, 2022 1.904 1.958 1.904 1.940 20,239,562 +0.04(+1.89%)
May 18, 2022 1.922 1.949 1.904 1.904 13,416,701 -0.04(-2.30%)
May 17, 2022 1.940 1.958 1.931 1.949 21,489,354 +0.04(+2.36%)
May 16, 2022 1.886 1.922 1.877 1.904 19,514,034 -0.01(-0.47%)
May 13, 2022 1.868 1.922 1.868 1.913 17,161,624 +0.06(+3.40%)
May 12, 2022 1.832 1.868 1.806 1.850 20,863,520 +0.04(+1.98%)
May 11, 2022 1.859 1.895 1.805 1.814 19,196,342 -0.03(-1.46%)
May 10, 2022 1.868 1.877 1.814 1.841 24,922,496 +0.01(+0.49%)
May 09, 2022 1.859 1.868 1.832 1.832 22,867,368 -0.06(-3.32%)
May 06, 2022 1.904 1.913 1.868 1.895 31,583,870 -0.02(-0.94%)
May 05, 2022 1.967 1.967 1.895 1.913 18,960,238 -0.17(-8.19%)
May 04, 2022 2.048 2.098 2.021 2.084 18,240,702 +0.03(+1.31%)
May 03, 2022 2.057 2.075 2.048 2.057 18,023,392 +0.04(+2.23%)
May 02, 2022 2.003 2.012 1.967 2.012 11,959,086 +0.01(+0.45%)
Apr 29, 2022 2.039 2.066 2.003 2.003 21,074,668 -0.07(-3.46%)
Apr 28, 2022 2.057 2.084 2.012 2.075 19,413,454 +0.02(+0.87%)
Apr 27, 2022 2.030 2.075 2.006 2.057 17,681,262 +0.02(+0.88%)
Apr 26, 2022 2.084 2.111 2.030 2.039 19,317,370 -0.05(-2.57%)
Apr 25, 2022 2.084 2.093 2.030 2.093 19,761,832 +0.01(+0.43%)
Apr 22, 2022 2.111 2.111 2.066 2.084 12,407,121 -0.04(-2.11%)
Apr 21, 2022 2.174 2.183 2.129 2.129 9,319,305 -0.02(-0.84%)
Apr 20, 2022 2.147 2.171 2.120 2.147 8,542,580 +0.04(+2.14%)
Apr 19, 2022 2.084 2.111 2.075 2.102 11,235,698 +0.02(+0.86%)
Apr 18, 2022 2.093 2.102 2.066 2.084 5,238,180 +0.00(+0.00%)
Apr 14, 2022 2.084 2.093 2.066 2.084 8,485,496 +0.02(+0.87%)
Apr 13, 2022 2.021 2.066 2.021 2.066 8,936,706 +0.04(+2.22%)
Apr 12, 2022 2.057 2.075 2.012 2.021 13,831,847 -0.04(-2.17%)
Apr 11, 2022 2.075 2.102 2.066 2.066 12,013,482 +0.01(+0.44%)
Apr 08, 2022 2.057 2.066 2.039 2.057 11,241,555 -0.01(-0.43%)
Apr 07, 2022 2.075 2.084 2.039 2.066 18,321,694 +0.04(+2.04%)
Apr 06, 2022 2.042 2.051 2.007 2.025 12,876,362 -0.04(-2.11%)
Apr 05, 2022 2.077 2.086 2.051 2.068 15,275,413 -0.06(-2.87%)
Apr 04, 2022 2.121 2.147 2.106 2.129 11,049,734 -0.02(-0.81%)
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.