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

Lloyds Banking Group Plc ADR (NY: LYG )

2.630 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 31, 2020 1.154 1.171 1.111 1.120 7,754,604 -0.02(-1.49%)
Jul 30, 2020 1.137 1.145 1.111 1.137 17,140,844 -0.08(-6.94%)
Jul 29, 2020 1.230 1.239 1.205 1.222 6,288,656 -0.02(-1.37%)
Jul 28, 2020 1.213 1.247 1.205 1.239 9,634,675 +0.03(+2.10%)
Jul 27, 2020 1.230 1.230 1.196 1.213 7,616,565 -0.03(-2.05%)
Jul 24, 2020 1.256 1.273 1.239 1.239 5,173,862 -0.02(-1.35%)
Jul 23, 2020 1.273 1.273 1.247 1.256 4,712,123 -0.01(-0.67%)
Jul 22, 2020 1.273 1.281 1.256 1.264 4,892,783 -0.01(-0.67%)
Jul 21, 2020 1.273 1.290 1.264 1.273 4,674,520 +0.02(+1.35%)
Jul 20, 2020 1.264 1.273 1.256 1.256 5,702,656 +0.00(+0.00%)
Jul 17, 2020 1.256 1.273 1.247 1.256 4,111,626 +0.00(+0.00%)
Jul 16, 2020 1.256 1.281 1.247 1.256 6,467,929 -0.01(-0.67%)
Jul 15, 2020 1.273 1.273 1.247 1.264 6,372,699 +0.02(+1.36%)
Jul 14, 2020 1.239 1.256 1.230 1.247 6,062,889 -0.02(-1.34%)
Jul 13, 2020 1.273 1.281 1.256 1.264 9,998,913 -0.01(-0.67%)
Jul 10, 2020 1.230 1.281 1.230 1.273 5,905,357 +0.04(+3.45%)
Jul 09, 2020 1.264 1.273 1.230 1.230 7,628,871 -0.07(-5.23%)
Jul 08, 2020 1.264 1.298 1.260 1.298 6,341,186 +0.03(+2.68%)
Jul 07, 2020 1.281 1.290 1.256 1.264 4,892,995 -0.02(-1.32%)
Jul 06, 2020 1.290 1.307 1.264 1.281 8,309,193 -0.03(-1.95%)
Jul 02, 2020 1.298 1.323 1.283 1.307 7,160,191 +0.04(+3.36%)
Jul 01, 2020 1.281 1.290 1.247 1.264 5,777,991 -0.01(-0.67%)
Jun 30, 2020 1.247 1.281 1.239 1.273 6,751,156 +0.01(+0.67%)
Jun 29, 2020 1.247 1.273 1.247 1.264 6,388,323 +0.02(+1.36%)
Jun 26, 2020 1.290 1.298 1.239 1.247 8,059,649 -0.08(-5.77%)
Jun 25, 2020 1.281 1.323 1.273 1.323 6,205,886 +0.04(+3.31%)
Jun 24, 2020 1.332 1.332 1.281 1.281 10,692,261 -0.07(-5.03%)
Jun 23, 2020 1.340 1.357 1.332 1.349 6,816,292 +0.05(+3.92%)
Jun 22, 2020 1.298 1.315 1.281 1.298 7,858,309 +0.00(+0.00%)
Jun 19, 2020 1.340 1.340 1.281 1.298 6,802,576 -0.03(-1.92%)
Jun 18, 2020 1.323 1.349 1.315 1.323 7,008,761 -0.02(-1.27%)
Jun 17, 2020 1.366 1.374 1.332 1.340 6,613,763 -0.04(-3.07%)
Jun 16, 2020 1.417 1.425 1.357 1.383 16,419,001 +0.05(+3.82%)
Jun 15, 2020 1.281 1.340 1.273 1.332 11,791,537 +0.00(+0.00%)
Jun 12, 2020 1.349 1.357 1.307 1.332 10,384,027 +0.03(+1.95%)
Jun 11, 2020 1.349 1.374 1.307 1.307 13,154,672 -0.15(-10.47%)
Jun 10, 2020 1.502 1.502 1.459 1.459 26,779,372 -0.03(-2.27%)
Jun 09, 2020 1.476 1.510 1.459 1.493 24,949,518 -0.08(-4.87%)
Jun 08, 2020 1.570 1.595 1.536 1.570 13,781,676 +0.08(+5.71%)
Jun 05, 2020 1.502 1.510 1.476 1.485 12,913,143 +0.08(+5.42%)
Jun 04, 2020 1.391 1.425 1.370 1.408 11,369,191 +0.01(+0.61%)
Jun 03, 2020 1.366 1.417 1.366 1.400 8,174,763 +0.08(+6.45%)
Jun 02, 2020 1.332 1.340 1.307 1.315 11,940,738 +0.04(+3.33%)
Jun 01, 2020 1.230 1.273 1.230 1.273 6,787,029 +0.08(+6.38%)
May 29, 2020 1.230 1.245 1.196 1.196 9,267,336 -0.07(-5.37%)
May 28, 2020 1.281 1.290 1.256 1.264 7,780,434 -0.03(-1.97%)
May 27, 2020 1.298 1.298 1.264 1.290 13,762,626 +0.06(+4.83%)
May 26, 2020 1.222 1.230 1.205 1.230 9,956,647 +0.08(+7.41%)
May 22, 2020 1.145 1.145 1.111 1.145 10,190,604 +0.00(+0.00%)
May 21, 2020 1.162 1.179 1.137 1.145 10,388,674 -0.05(-4.25%)
May 20, 2020 1.188 1.213 1.188 1.196 8,969,563 +0.03(+2.92%)
May 19, 2020 1.205 1.205 1.162 1.162 11,077,028 -0.04(-3.52%)
May 18, 2020 1.154 1.213 1.145 1.205 15,139,773 +0.08(+6.77%)
May 15, 2020 1.145 1.154 1.120 1.128 6,537,489 -0.03(-2.21%)
May 14, 2020 1.111 1.162 1.077 1.154 16,119,872 +0.00(+0.00%)
May 13, 2020 1.188 1.188 1.145 1.154 9,902,961 -0.03(-2.86%)
May 12, 2020 1.230 1.239 1.188 1.188 10,400,989 -0.05(-4.11%)
May 11, 2020 1.239 1.239 1.222 1.239 12,748,293 -0.04(-3.31%)
May 08, 2020 1.264 1.294 1.264 1.281 5,159,010 +0.04(+3.42%)
May 07, 2020 1.247 1.268 1.239 1.239 7,772,060 +0.02(+1.39%)
May 06, 2020 1.230 1.239 1.213 1.222 8,314,237 -0.01(-0.69%)
May 05, 2020 1.264 1.273 1.230 1.230 7,494,584 -0.04(-3.33%)
May 04, 2020 1.256 1.277 1.230 1.273 11,807,772 -0.02(-1.32%)
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.