Lloyds Banking Group Plc ADR (NY: LYG )

3.070 +0.020 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 3.210 3.244 3.204 3.217 3,269,248 -0.03(-1.04%)
Apr 29, 2015 3.257 3.284 3.237 3.251 3,129,457 -0.02(-0.62%)
Apr 28, 2015 3.230 3.271 3.210 3.271 2,228,541 +0.03(+1.04%)
Apr 27, 2015 3.241 3.264 3.237 3.237 3,139,218 -0.05(-1.64%)
Apr 24, 2015 3.257 3.291 3.244 3.291 5,529,167 +0.05(+1.46%)
Apr 23, 2015 3.197 3.264 3.190 3.244 2,464,942 +0.04(+1.26%)
Apr 22, 2015 3.204 3.217 3.183 3.204 4,896,220 -0.02(-0.63%)
Apr 21, 2015 3.210 3.237 3.197 3.224 3,371,023 +0.01(+0.42%)
Apr 20, 2015 3.183 3.210 3.170 3.210 3,737,512 -0.01(-0.21%)
Apr 17, 2015 3.217 3.224 3.190 3.217 7,006,209 -0.05(-1.45%)
Apr 16, 2015 3.237 3.271 3.230 3.264 4,451,251 +0.02(+0.62%)
Apr 15, 2015 3.230 3.257 3.210 3.244 4,183,832 +0.03(+1.05%)
Apr 14, 2015 3.190 3.224 3.190 3.210 4,343,961 +0.07(+2.37%)
Apr 13, 2015 3.150 3.170 3.136 3.136 10,940,427 -0.01(-0.43%)
Apr 10, 2015 3.150 3.163 3.136 3.150 1,917,703 -0.05(-1.48%)
Apr 09, 2015 3.197 3.204 3.177 3.197 2,891,083 -0.03(-0.84%)
Apr 08, 2015 3.251 3.257 3.217 3.224 4,244,364 +0.00(+0.00%)
Apr 07, 2015 3.230 3.251 3.224 3.224 16,792,962 -0.01(-0.21%)
Apr 06, 2015 3.177 3.237 3.177 3.230 2,611,548 +0.04(+1.27%)
Apr 02, 2015 3.177 3.190 3.190 3.190 1,549,921 +0.03(+0.98%)
Apr 01, 2015 3.179 3.192 3.152 3.159 4,206,890 +0.04(+1.28%)
Mar 31, 2015 3.126 3.152 3.119 3.119 3,288,505 -0.05(-1.48%)
Mar 30, 2015 3.152 3.179 3.146 3.166 2,560,570 +0.00(+0.00%)
Mar 27, 2015 3.166 3.179 3.159 3.166 2,700,253 -0.03(-1.04%)
Mar 26, 2015 3.199 3.206 3.172 3.199 3,605,356 -0.01(-0.42%)
Mar 25, 2015 3.239 3.246 3.206 3.212 3,837,274 -0.03(-1.03%)
Mar 24, 2015 3.239 3.252 3.222 3.246 7,869,547 -0.02(-0.61%)
Mar 23, 2015 3.232 3.266 3.222 3.266 7,033,969 +0.03(+0.82%)
Mar 20, 2015 3.206 3.239 3.192 3.239 3,818,849 +0.09(+2.97%)
Mar 19, 2015 3.179 3.186 3.132 3.146 3,534,837 -0.05(-1.46%)
Mar 18, 2015 3.126 3.206 3.119 3.192 2,413,783 +0.02(+0.63%)
Mar 17, 2015 3.146 3.172 3.139 3.172 3,415,055 +0.00(+0.00%)
Mar 16, 2015 3.152 3.189 3.146 3.172 5,569,714 +0.02(+0.64%)
Mar 13, 2015 3.146 3.159 3.106 3.152 8,976,699 -0.01(-0.42%)
Mar 12, 2015 3.172 3.192 3.146 3.166 8,359,528 +0.04(+1.28%)
Mar 11, 2015 3.152 3.166 3.112 3.126 3,760,686 -0.04(-1.27%)
Mar 10, 2015 3.206 3.219 3.159 3.166 2,623,780 -0.09(-2.87%)
Mar 09, 2015 3.259 3.279 3.232 3.259 4,011,989 +0.00(+0.00%)
Mar 06, 2015 3.273 3.293 3.259 3.259 2,308,486 -0.05(-1.61%)
Mar 05, 2015 3.273 3.313 3.269 3.313 2,420,582 +0.05(+1.64%)
Mar 04, 2015 3.259 3.276 3.239 3.259 2,837,633 -0.03(-0.81%)
Mar 03, 2015 3.279 3.286 3.269 3.286 4,207,730 -0.02(-0.61%)
Mar 02, 2015 3.273 3.313 3.266 3.306 4,763,063 +0.07(+2.27%)
Feb 27, 2015 3.273 3.279 3.232 3.232 4,220,043 +0.00(+0.00%)
Feb 26, 2015 3.259 3.259 3.219 3.232 2,414,546 -0.03(-1.02%)
Feb 25, 2015 3.273 3.286 3.266 3.266 6,134,301 +0.00(+0.00%)
Feb 24, 2015 3.252 3.286 3.246 3.266 7,641,961 -0.01(-0.41%)
Feb 23, 2015 3.239 3.279 3.232 3.279 6,212,669 +0.05(+1.66%)
Feb 20, 2015 3.179 3.226 3.159 3.226 2,559,155 +0.07(+2.11%)
Feb 19, 2015 3.166 3.179 3.146 3.159 1,501,438 -0.01(-0.21%)
Feb 18, 2015 3.179 3.192 3.166 3.166 2,516,328 +0.01(+0.21%)
Feb 17, 2015 3.139 3.166 3.119 3.159 3,232,692 +0.09(+2.83%)
Feb 13, 2015 3.045 3.072 3.072 3.072 11,509,406 +0.03(+0.88%)
Feb 12, 2015 3.055 3.059 3.032 3.045 7,131,717 +0.02(+0.66%)
Feb 11, 2015 3.005 3.025 2.999 3.025 1,693,347 -0.01(-0.44%)
Feb 10, 2015 3.039 3.052 3.019 3.039 2,470,636 +0.01(+0.44%)
Feb 09, 2015 3.025 3.045 3.019 3.025 1,639,849 -0.03(-1.09%)
Feb 06, 2015 3.072 3.092 3.047 3.059 2,195,083 -0.02(-0.65%)
Feb 05, 2015 3.045 3.086 3.039 3.079 2,241,165 +0.09(+2.90%)
Feb 04, 2015 3.005 3.035 2.992 2.992 3,669,844 -0.06(-1.97%)
Feb 03, 2015 2.992 3.072 2.985 3.052 5,435,125 +0.10(+3.39%)
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.