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

Lloyds Banking Group Plc ADR (NY: LYG )

2.670 +0.020 (+0.75%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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, 2023 2.163 2.181 2.163 2.163 8,070,569 +0.00(+0.00%)
Jul 28, 2023 2.172 2.181 2.153 2.163 9,090,423 +0.02(+0.88%)
Jul 27, 2023 2.181 2.181 2.134 2.144 7,025,963 -0.05(-2.16%)
Jul 26, 2023 2.191 2.210 2.172 2.191 9,462,471 -0.03(-1.28%)
Jul 25, 2023 2.200 2.219 2.200 2.219 7,149,057 +0.02(+0.86%)
Jul 24, 2023 2.191 2.219 2.181 2.200 5,813,479 +0.01(+0.43%)
Jul 21, 2023 2.219 2.219 2.191 2.191 7,347,324 -0.06(-2.52%)
Jul 20, 2023 2.219 2.248 2.210 2.248 12,440,849 -0.01(-0.42%)
Jul 19, 2023 2.248 2.266 2.238 2.257 10,549,937 +0.05(+2.14%)
Jul 18, 2023 2.200 2.238 2.200 2.210 13,380,497 +0.01(+0.43%)
Jul 17, 2023 2.181 2.200 2.173 2.200 8,325,189 +0.05(+2.19%)
Jul 14, 2023 2.191 2.191 2.153 2.153 15,997,003 -0.05(-2.15%)
Jul 13, 2023 2.172 2.210 2.172 2.200 7,877,517 +0.05(+2.19%)
Jul 12, 2023 2.153 2.172 2.144 2.153 8,961,569 +0.07(+3.17%)
Jul 11, 2023 2.087 2.096 2.072 2.087 6,247,821 +0.03(+1.38%)
Jul 10, 2023 2.059 2.078 2.040 2.059 19,278,158 +0.00(+0.00%)
Jul 07, 2023 2.040 2.078 2.030 2.059 10,489,109 -0.01(-0.46%)
Jul 06, 2023 2.068 2.068 2.040 2.068 11,445,844 +0.00(+0.00%)
Jul 05, 2023 2.078 2.096 2.068 2.068 8,610,696 -0.04(-1.79%)
Jul 03, 2023 2.087 2.115 2.087 2.106 3,042,927 +0.03(+1.36%)
Jun 30, 2023 2.078 2.096 2.068 2.078 10,613,886 +0.07(+3.29%)
Jun 29, 2023 2.011 2.021 2.002 2.011 4,274,895 +0.01(+0.47%)
Jun 28, 2023 2.002 2.021 1.993 2.002 8,583,507 -0.02(-0.93%)
Jun 27, 2023 2.002 2.030 1.993 2.021 15,321,108 +0.05(+2.39%)
Jun 26, 2023 1.974 2.002 1.974 1.974 18,973,376 -0.01(-0.48%)
Jun 23, 2023 2.021 2.021 1.983 1.983 6,060,439 -0.06(-2.78%)
Jun 22, 2023 2.059 2.068 2.030 2.040 8,120,667 -0.02(-0.92%)
Jun 21, 2023 2.096 2.106 2.059 2.059 12,090,179 -0.05(-2.24%)
Jun 20, 2023 2.144 2.144 2.106 2.106 9,942,735 -0.04(-1.76%)
Jun 16, 2023 2.153 2.163 2.134 2.144 9,069,235 -0.02(-0.87%)
Jun 15, 2023 2.125 2.172 2.125 2.163 9,771,700 +0.03(+1.33%)
Jun 14, 2023 2.134 2.153 2.115 2.134 6,960,378 +0.00(+0.00%)
Jun 13, 2023 2.115 2.144 2.115 2.134 14,296,685 +0.03(+1.35%)
Jun 12, 2023 2.115 2.134 2.096 2.106 8,048,702 -0.02(-0.89%)
Jun 09, 2023 2.125 2.134 2.115 2.125 4,664,703 +0.00(+0.00%)
Jun 08, 2023 2.125 2.144 2.115 2.125 6,139,488 +0.00(+0.00%)
Jun 07, 2023 2.115 2.134 2.106 2.125 9,880,892 +0.01(+0.45%)
Jun 06, 2023 2.087 2.115 2.078 2.115 8,727,973 +0.04(+1.82%)
Jun 05, 2023 2.096 2.096 2.068 2.078 7,187,163 -0.06(-2.65%)
Jun 02, 2023 2.106 2.134 2.096 2.134 8,080,562 +0.05(+2.26%)
Jun 01, 2023 2.078 2.115 2.068 2.087 11,274,277 +0.04(+1.84%)
May 31, 2023 2.078 2.078 2.030 2.049 9,210,792 -0.05(-2.25%)
May 30, 2023 2.106 2.125 2.087 2.096 7,209,910 -0.01(-0.45%)
May 26, 2023 2.096 2.115 2.087 2.106 9,730,746 -0.01(-0.45%)
May 25, 2023 2.125 2.134 2.101 2.115 12,522,737 -0.04(-1.75%)
May 24, 2023 2.172 2.176 2.144 2.153 8,434,865 -0.04(-1.72%)
May 23, 2023 2.200 2.219 2.181 2.191 15,494,716 +0.00(+0.00%)
May 22, 2023 2.181 2.191 2.163 2.191 7,181,795 +0.00(+0.00%)
May 19, 2023 2.181 2.191 2.163 2.191 10,036,157 +0.03(+1.31%)
May 18, 2023 2.163 2.172 2.144 2.163 6,214,941 -0.02(-0.87%)
May 17, 2023 2.144 2.191 2.125 2.181 9,723,958 +0.07(+3.12%)
May 16, 2023 2.144 2.153 2.106 2.115 11,978,429 -0.05(-2.18%)
May 15, 2023 2.134 2.181 2.134 2.163 9,472,984 +0.04(+1.78%)
May 12, 2023 2.144 2.144 2.106 2.125 10,183,756 +0.00(+0.00%)
May 11, 2023 2.134 2.153 2.115 2.125 11,593,435 -0.05(-2.17%)
May 10, 2023 2.191 2.191 2.153 2.172 15,756,932 +0.00(+0.00%)
May 09, 2023 2.153 2.181 2.153 2.172 10,029,241 -0.01(-0.43%)
May 08, 2023 2.181 2.200 2.172 2.181 5,918,180 +0.00(+0.00%)
May 05, 2023 2.163 2.191 2.148 2.181 16,479,566 +0.05(+2.21%)
May 04, 2023 2.125 2.158 2.096 2.134 32,164,480 -0.01(-0.44%)
May 03, 2023 2.134 2.181 2.125 2.144 21,540,430 -0.08(-3.81%)
May 02, 2023 2.257 2.262 2.200 2.229 21,406,180 -0.02(-0.84%)
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.