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 (%)
Dec 29, 2023 2.315 2.325 2.296 2.305 3,730,278 -0.02(-0.83%)
Dec 28, 2023 2.325 2.344 2.325 2.325 2,534,268 -0.02(-0.82%)
Dec 27, 2023 2.344 2.353 2.334 2.344 8,281,227 -0.02(-0.82%)
Dec 26, 2023 2.315 2.363 2.309 2.363 5,266,133 +0.04(+1.66%)
Dec 22, 2023 2.315 2.353 2.315 2.325 5,021,488 +0.03(+1.26%)
Dec 21, 2023 2.267 2.296 2.257 2.296 9,201,524 +0.03(+1.28%)
Dec 20, 2023 2.296 2.315 2.257 2.267 9,213,204 +0.01(+0.43%)
Dec 19, 2023 2.286 2.286 2.257 2.257 7,603,075 +0.00(+0.00%)
Dec 18, 2023 2.267 2.276 2.247 2.257 6,349,511 -0.01(-0.43%)
Dec 15, 2023 2.286 2.325 2.267 2.267 9,698,763 -0.05(-2.08%)
Dec 14, 2023 2.325 2.344 2.296 2.315 9,257,139 +0.07(+3.00%)
Dec 13, 2023 2.209 2.257 2.189 2.247 6,082,940 +0.06(+2.64%)
Dec 12, 2023 2.199 2.209 2.189 2.189 3,583,242 -0.02(-0.87%)
Dec 11, 2023 2.199 2.209 2.189 2.209 3,888,320 -0.02(-0.87%)
Dec 08, 2023 2.209 2.238 2.199 2.228 8,432,080 +0.03(+1.32%)
Dec 07, 2023 2.170 2.199 2.170 2.199 6,892,150 +0.02(+0.88%)
Dec 06, 2023 2.189 2.218 2.170 2.180 7,506,562 +0.02(+0.89%)
Dec 05, 2023 2.170 2.180 2.151 2.161 7,414,989 -0.01(-0.44%)
Dec 04, 2023 2.161 2.189 2.156 2.170 11,703,194 +0.00(+0.00%)
Dec 01, 2023 2.112 2.170 2.112 2.170 7,159,831 +0.06(+2.74%)
Nov 30, 2023 2.112 2.112 2.093 2.112 7,227,357 -0.01(-0.45%)
Nov 29, 2023 2.093 2.122 2.093 2.122 11,015,263 +0.06(+2.80%)
Nov 28, 2023 2.035 2.074 2.026 2.064 12,402,855 +0.05(+2.39%)
Nov 27, 2023 2.035 2.035 2.016 2.016 10,301,229 -0.04(-1.88%)
Nov 24, 2023 2.035 2.064 2.026 2.054 3,588,692 +0.04(+1.91%)
Nov 22, 2023 2.026 2.026 2.006 2.016 6,023,049 -0.03(-1.42%)
Nov 21, 2023 2.035 2.045 2.026 2.045 6,840,198 -0.02(-0.93%)
Nov 20, 2023 2.045 2.064 2.035 2.064 6,114,845 +0.00(+0.00%)
Nov 17, 2023 2.045 2.064 2.035 2.064 9,119,346 +0.05(+2.39%)
Nov 16, 2023 2.026 2.035 2.006 2.016 7,638,863 -0.02(-0.95%)
Nov 15, 2023 2.035 2.045 2.026 2.035 5,000,315 +0.01(+0.48%)
Nov 14, 2023 1.968 2.035 1.968 2.026 14,405,431 +0.07(+3.45%)
Nov 13, 2023 1.958 1.968 1.939 1.958 4,884,753 +0.00(+0.00%)
Nov 10, 2023 1.939 1.958 1.919 1.958 8,564,548 +0.00(+0.00%)
Nov 09, 2023 1.977 1.987 1.948 1.958 7,873,557 +0.01(+0.49%)
Nov 08, 2023 1.958 1.987 1.939 1.948 6,816,562 -0.01(-0.49%)
Nov 07, 2023 1.958 1.972 1.948 1.958 6,142,323 -0.02(-0.98%)
Nov 06, 2023 1.997 2.006 1.968 1.977 4,625,833 -0.01(-0.49%)
Nov 03, 2023 1.987 2.006 1.977 1.987 6,348,276 +0.05(+2.49%)
Nov 02, 2023 1.919 1.948 1.910 1.939 9,795,815 +0.08(+4.14%)
Nov 01, 2023 1.852 1.871 1.833 1.862 12,128,944 +0.02(+1.05%)
Oct 31, 2023 1.842 1.852 1.833 1.842 8,176,079 -0.03(-1.55%)
Oct 30, 2023 1.871 1.871 1.842 1.871 12,481,013 +0.05(+2.65%)
Oct 27, 2023 1.852 1.862 1.813 1.823 13,218,440 -0.07(-3.57%)
Oct 26, 2023 1.900 1.919 1.881 1.890 15,759,988 -0.04(-2.00%)
Oct 25, 2023 1.910 1.929 1.890 1.929 10,259,684 +0.06(+3.09%)
Oct 24, 2023 1.881 1.890 1.862 1.871 13,049,821 -0.03(-1.52%)
Oct 23, 2023 1.910 1.939 1.900 1.900 14,765,818 -0.01(-0.50%)
Oct 20, 2023 1.929 1.939 1.900 1.910 14,609,970 -0.02(-1.00%)
Oct 19, 2023 1.948 1.968 1.919 1.929 12,771,606 -0.04(-1.96%)
Oct 18, 2023 1.997 2.006 1.968 1.968 10,245,383 -0.08(-3.77%)
Oct 17, 2023 2.016 2.054 2.006 2.045 11,683,592 +0.01(+0.47%)
Oct 16, 2023 2.006 2.054 1.997 2.035 14,622,457 +0.06(+2.93%)
Oct 13, 2023 2.006 2.016 1.977 1.977 6,054,493 -0.04(-1.91%)
Oct 12, 2023 2.026 2.030 1.997 2.016 10,772,844 -0.02(-0.95%)
Oct 11, 2023 2.035 2.045 2.016 2.035 12,175,863 +0.01(+0.48%)
Oct 10, 2023 2.026 2.035 2.006 2.026 7,334,087 +0.06(+2.94%)
Oct 09, 2023 1.948 1.977 1.948 1.968 6,107,111 -0.03(-1.45%)
Oct 06, 2023 1.948 2.006 1.939 1.997 9,519,918 +0.04(+1.97%)
Oct 05, 2023 1.929 1.958 1.929 1.958 10,000,724 +0.00(+0.00%)
Oct 04, 2023 1.958 1.968 1.929 1.958 11,681,343 +0.00(+0.00%)
Oct 03, 2023 1.977 1.980 1.939 1.958 15,099,801 -0.03(-1.46%)
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.