Skip to main content

Lloyds Banking Group Plc American Depositary Shares (NY:LYG)

4.250 +0.020 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.230 4.270 4.220 4.250 16,883,370 +0.02(+0.47%)
Jun 27, 2025 4.260 4.260 4.200 4.230 14,315,639 +0.02(+0.48%)
Jun 26, 2025 4.220 4.220 4.190 4.210 7,606,674 +0.03(+0.72%)
Jun 25, 2025 4.150 4.200 4.140 4.180 10,348,380 -0.03(-0.71%)
Jun 24, 2025 4.210 4.230 4.190 4.210 7,545,913 +0.10(+2.43%)
Jun 23, 2025 4.060 4.120 4.040 4.110 15,324,789 +0.01(+0.24%)
Jun 20, 2025 4.140 4.150 4.090 4.100 14,629,445 -0.07(-1.68%)
Jun 18, 2025 4.140 4.190 4.130 4.170 20,676,672 +0.05(+1.21%)
Jun 17, 2025 4.170 4.170 4.105 4.120 17,544,812 -0.10(-2.37%)
Jun 16, 2025 4.230 4.250 4.200 4.220 7,778,032 +0.03(+0.72%)
Jun 13, 2025 4.160 4.210 4.150 4.190 17,739,176 -0.03(-0.71%)
Jun 12, 2025 4.210 4.230 4.200 4.220 12,617,004 +0.07(+1.69%)
Jun 11, 2025 4.150 4.180 4.130 4.150 15,480,862 +0.03(+0.73%)
Jun 10, 2025 4.150 4.170 4.110 4.120 14,730,298 -0.08(-1.90%)
Jun 09, 2025 4.190 4.225 4.180 4.200 10,147,338 +0.00(+0.00%)
Jun 06, 2025 4.210 4.220 4.180 4.200 15,371,743 +0.01(+0.24%)
Jun 05, 2025 4.180 4.210 4.160 4.190 20,301,210 +0.01(+0.24%)
Jun 04, 2025 4.210 4.240 4.170 4.180 18,096,728 -0.02(-0.48%)
Jun 03, 2025 4.190 4.240 4.170 4.200 14,265,856 -0.07(-1.64%)
Jun 02, 2025 4.220 4.280 4.191 4.270 22,346,800 +0.06(+1.43%)
May 30, 2025 4.220 4.230 4.180 4.210 17,039,538 +0.00(+0.00%)
May 29, 2025 4.220 4.220 4.180 4.210 17,742,368 +0.03(+0.72%)
May 28, 2025 4.210 4.220 4.150 4.180 17,446,700 -0.11(-2.56%)
May 27, 2025 4.280 4.300 4.270 4.290 16,886,220 +0.02(+0.47%)
May 23, 2025 4.190 4.270 4.170 4.270 25,734,732 +0.02(+0.47%)
May 22, 2025 4.190 4.280 4.180 4.250 31,441,268 +0.05(+1.19%)
May 21, 2025 4.240 4.260 4.180 4.200 35,449,600 -0.01(-0.24%)
May 20, 2025 4.160 4.220 4.160 4.210 18,183,732 +0.11(+2.68%)
May 19, 2025 4.020 4.110 4.020 4.100 41,199,336 +0.11(+2.76%)
May 16, 2025 3.980 4.010 3.980 3.990 23,289,556 +0.02(+0.50%)
May 15, 2025 3.970 4.000 3.950 3.970 27,583,288 -0.02(-0.50%)
May 14, 2025 3.950 4.000 3.950 3.990 29,257,600 +0.08(+2.05%)
May 13, 2025 3.870 3.920 3.870 3.910 31,613,024 +0.09(+2.36%)
May 12, 2025 3.890 3.910 3.805 3.820 48,582,280 -0.07(-1.80%)
May 09, 2025 3.900 3.910 3.860 3.890 43,358,192 +0.02(+0.52%)
May 08, 2025 3.910 3.920 3.860 3.870 20,777,824 -0.01(-0.26%)
May 07, 2025 3.860 3.920 3.860 3.880 30,557,276 +0.04(+1.04%)
May 06, 2025 3.830 3.870 3.830 3.840 26,508,478 +0.05(+1.32%)
May 05, 2025 3.760 3.830 3.745 3.790 21,155,796 +0.04(+1.07%)
May 02, 2025 3.810 3.820 3.745 3.750 34,716,600 -0.01(-0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.