Lloyds Banking Group Plc ADR (NY: LYG )

2.590 -0.040 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 2.625 2.662 2.618 2.654 8,764,054 +0.03(+1.10%)
Apr 27, 2017 2.604 2.633 2.582 2.625 10,106,987 +0.07(+2.55%)
Apr 26, 2017 2.531 2.567 2.524 2.560 6,013,382 +0.02(+0.86%)
Apr 25, 2017 2.524 2.538 2.516 2.538 5,334,011 +0.04(+1.74%)
Apr 24, 2017 2.480 2.516 2.480 2.495 8,515,358 +0.09(+3.61%)
Apr 21, 2017 2.422 2.429 2.386 2.408 4,746,545 -0.01(-0.30%)
Apr 20, 2017 2.429 2.437 2.408 2.415 7,334,453 +0.04(+1.52%)
Apr 19, 2017 2.415 2.429 2.379 2.379 6,097,323 +0.02(+0.92%)
Apr 18, 2017 2.335 2.364 2.321 2.357 6,470,578 +0.01(+0.62%)
Apr 17, 2017 2.306 2.342 2.299 2.342 4,312,094 +0.04(+1.89%)
Apr 13, 2017 2.321 2.328 2.299 2.299 3,937,684 -0.02(-0.94%)
Apr 12, 2017 2.321 2.321 2.313 2.321 4,530,765 -0.02(-0.93%)
Apr 11, 2017 2.321 2.342 2.306 2.342 4,952,911 +0.04(+1.57%)
Apr 10, 2017 2.313 2.321 2.306 2.306 14,063,126 +0.01(+0.32%)
Apr 07, 2017 2.313 2.313 2.284 2.299 11,572,185 -0.04(-1.55%)
Apr 06, 2017 2.342 2.364 2.328 2.335 8,987,717 +0.01(+0.31%)
Apr 05, 2017 2.342 2.364 2.328 2.328 9,848,769 +0.00(+0.13%)
Apr 04, 2017 2.346 2.346 2.318 2.325 5,397,448 -0.04(-1.77%)
Apr 03, 2017 2.367 2.374 2.346 2.367 5,753,152 -0.01(-0.59%)
Mar 31, 2017 2.367 2.388 2.353 2.381 4,971,502 +0.00(+0.00%)
Mar 30, 2017 2.374 2.395 2.374 2.381 5,550,492 +0.01(+0.29%)
Mar 29, 2017 2.360 2.374 2.346 2.374 6,712,200 +0.00(+0.00%)
Mar 28, 2017 2.374 2.388 2.367 2.374 6,640,570 -0.03(-1.17%)
Mar 27, 2017 2.388 2.402 2.381 2.402 4,563,084 -0.02(-0.87%)
Mar 24, 2017 2.430 2.430 2.402 2.423 5,641,303 -0.01(-0.29%)
Mar 23, 2017 2.409 2.451 2.402 2.430 6,814,965 +0.02(+0.87%)
Mar 22, 2017 2.402 2.416 2.388 2.409 5,907,552 -0.03(-1.15%)
Mar 21, 2017 2.472 2.479 2.423 2.437 38,544,036 +0.00(+0.00%)
Mar 20, 2017 2.437 2.458 2.430 2.437 25,802,536 -0.01(-0.29%)
Mar 17, 2017 2.465 2.465 2.430 2.444 40,661,692 -0.02(-0.85%)
Mar 16, 2017 2.423 2.472 2.423 2.465 73,670,664 +0.07(+2.92%)
Mar 15, 2017 2.381 2.416 2.370 2.395 65,573,604 +0.01(+0.59%)
Mar 14, 2017 2.311 2.381 2.304 2.381 16,048,024 -0.02(-0.87%)
Mar 13, 2017 2.388 2.402 2.381 2.402 5,711,067 +0.01(+0.29%)
Mar 10, 2017 2.395 2.402 2.374 2.395 4,476,206 +0.02(+0.88%)
Mar 09, 2017 2.388 2.388 2.367 2.374 5,271,346 +0.01(+0.30%)
Mar 08, 2017 2.367 2.388 2.353 2.367 6,815,944 +0.02(+0.90%)
Mar 07, 2017 2.332 2.346 2.325 2.346 4,700,954 -0.01(-0.30%)
Mar 06, 2017 2.367 2.367 2.346 2.353 3,329,500 -0.04(-1.75%)
Mar 03, 2017 2.381 2.395 2.367 2.395 3,413,640 +0.01(+0.29%)
Mar 02, 2017 2.416 2.423 2.388 2.388 4,558,553 -0.02(-0.87%)
Mar 01, 2017 2.409 2.423 2.402 2.409 7,699,780 -0.01(-0.58%)
Feb 28, 2017 2.430 2.437 2.416 2.423 5,801,037 -0.05(-1.98%)
Feb 27, 2017 2.444 2.472 2.437 2.472 7,384,674 +0.02(+0.86%)
Feb 24, 2017 2.444 2.465 2.430 2.451 9,338,259 -0.03(-1.13%)
Feb 23, 2017 2.500 2.507 2.472 2.479 9,109,243 +0.00(+0.00%)
Feb 22, 2017 2.465 2.479 2.458 2.479 8,364,458 +0.11(+4.42%)
Feb 21, 2017 2.374 2.381 2.353 2.374 6,457,894 +0.02(+0.89%)
Feb 17, 2017 2.353 2.353 2.353 0 -0.04(-1.75%)
Feb 16, 2017 2.409 2.409 2.381 2.395 6,097,013 -0.01(-0.58%)
Feb 15, 2017 2.381 2.409 2.381 2.409 6,064,668 +0.04(+1.78%)
Feb 14, 2017 2.360 2.381 2.346 2.367 4,383,208 +0.01(+0.30%)
Feb 13, 2017 2.332 2.367 2.332 2.360 6,783,284 +0.02(+0.90%)
Feb 10, 2017 2.325 2.349 2.318 2.339 6,275,211 -0.02(-0.89%)
Feb 09, 2017 2.339 2.374 2.325 2.360 7,663,973 +0.02(+0.90%)
Feb 08, 2017 2.318 2.346 2.304 2.339 8,338,500 -0.01(-0.30%)
Feb 07, 2017 2.325 2.353 2.318 2.346 3,735,709 +0.01(+0.60%)
Feb 06, 2017 2.339 2.339 2.325 2.332 4,295,460 -0.01(-0.30%)
Feb 03, 2017 2.332 2.346 2.325 2.339 6,990,011 +0.03(+1.21%)
Feb 02, 2017 2.311 2.314 2.297 2.311 3,996,448 -0.04(-1.79%)
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.