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

Lloyds Banking Group Plc ADR (NY: LYG )

2.610 +0.090 (+3.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Apr 01, 2022 2.147 2.160 2.121 2.147 8,616,492 +0.04(+2.07%)
Mar 31, 2022 2.138 2.147 2.094 2.103 8,416,034 -0.06(-2.82%)
Mar 30, 2022 2.208 2.208 2.164 2.164 9,577,112 -0.10(-4.62%)
Mar 29, 2022 2.252 2.278 2.234 2.269 12,400,980 +0.04(+1.96%)
Mar 28, 2022 2.217 2.225 2.173 2.225 10,951,276 -0.01(-0.39%)
Mar 25, 2022 2.225 2.252 2.225 2.234 12,829,422 -0.03(-1.16%)
Mar 24, 2022 2.243 2.260 2.234 2.260 6,039,717 +0.02(+0.78%)
Mar 23, 2022 2.260 2.278 2.234 2.243 10,323,458 -0.05(-2.28%)
Mar 22, 2022 2.278 2.304 2.269 2.295 10,325,563 +0.08(+3.54%)
Mar 21, 2022 2.208 2.225 2.190 2.217 12,180,079 -0.03(-1.17%)
Mar 18, 2022 2.190 2.243 2.164 2.243 18,729,292 +0.05(+2.39%)
Mar 17, 2022 2.164 2.199 2.147 2.190 12,237,621 -0.02(-0.79%)
Mar 16, 2022 2.173 2.217 2.147 2.208 20,828,690 +0.07(+3.27%)
Mar 15, 2022 2.147 2.164 2.103 2.138 17,775,332 +0.02(+0.82%)
Mar 14, 2022 2.121 2.164 2.094 2.121 18,763,252 +0.10(+5.19%)
Mar 11, 2022 2.060 2.077 2.007 2.016 15,160,164 -0.01(-0.43%)
Mar 10, 2022 2.033 2.060 1.998 2.025 16,012,148 -0.04(-2.11%)
Mar 09, 2022 2.051 2.077 2.033 2.068 22,162,300 +0.13(+6.76%)
Mar 08, 2022 1.946 2.007 1.894 1.937 39,276,712 +0.10(+5.21%)
Mar 07, 2022 1.911 1.925 1.824 1.841 28,269,580 -0.12(-6.22%)
Mar 04, 2022 1.990 1.998 1.946 1.964 27,753,482 -0.12(-5.86%)
Mar 03, 2022 2.129 2.138 2.068 2.086 17,271,170 -0.03(-1.65%)
Mar 02, 2022 2.103 2.138 2.094 2.121 17,111,614 +0.03(+1.67%)
Mar 01, 2022 2.199 2.199 2.060 2.086 22,694,412 -0.12(-5.53%)
Feb 28, 2022 2.182 2.252 2.173 2.208 26,573,450 -0.08(-3.43%)
Feb 25, 2022 2.295 2.304 2.269 2.286 17,791,344 +0.12(+5.65%)
Feb 24, 2022 2.138 2.164 2.103 2.164 20,797,968 -0.28(-11.43%)
Feb 23, 2022 2.444 2.470 2.426 2.444 16,325,439 +0.04(+1.82%)
Feb 22, 2022 2.391 2.426 2.374 2.400 13,474,142 +0.01(+0.37%)
Feb 18, 2022 2.391 0 -0.02(-0.72%)
Feb 17, 2022 2.426 2.444 2.391 2.409 12,101,260 -0.04(-1.78%)
Feb 16, 2022 2.435 2.461 2.426 2.452 13,271,431 -0.01(-0.35%)
Feb 15, 2022 2.444 2.470 2.435 2.461 11,485,573 +0.05(+2.17%)
Feb 14, 2022 2.426 2.435 2.391 2.409 14,208,161 -0.07(-2.82%)
Feb 11, 2022 2.487 2.548 2.461 2.478 16,508,038 -0.02(-0.70%)
Feb 10, 2022 2.478 2.540 2.470 2.496 29,913,454 +0.01(+0.35%)
Feb 09, 2022 2.470 2.496 2.461 2.487 8,277,221 +0.00(+0.00%)
Feb 08, 2022 2.461 2.487 2.452 2.487 12,226,962 +0.02(+0.71%)
Feb 07, 2022 2.461 2.478 2.444 2.470 9,463,478 +0.03(+1.43%)
Feb 04, 2022 2.417 2.452 2.396 2.435 19,622,504 -0.07(-2.79%)
Feb 03, 2022 2.505 2.487 2.505 13,339,957 -0.02(-0.69%)
Feb 02, 2022 2.487 2.531 2.462 2.522 19,432,724 +0.04(+1.76%)
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.