Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Lloyds Banking Group Plc American Depositary Shares (NY:LYG)

4.300 +0.060 (+1.42%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jul 25, 2025 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 24, 2025 4.310 4.340 4.230 4.240 10,393,976 -0.05(-1.17%)
Jul 23, 2025 4.240 4.300 4.229 4.290 11,515,150 +0.04(+0.94%)
Jul 22, 2025 4.220 4.250 4.190 4.250 9,361,079 +0.01(+0.24%)
Jul 21, 2025 4.210 4.280 4.210 4.240 9,471,231 +0.06(+1.44%)
Jul 18, 2025 4.200 4.210 4.170 4.180 8,487,058 -0.04(-0.95%)
Jul 17, 2025 4.190 4.230 4.180 4.220 7,530,037 +0.07(+1.69%)
Jul 16, 2025 4.150 4.160 4.110 4.150 12,832,926 +0.06(+1.47%)
Jul 15, 2025 4.120 4.120 4.080 4.090 9,660,296 -0.04(-0.97%)
Jul 14, 2025 4.130 4.150 4.120 4.130 5,706,379 +0.03(+0.73%)
Jul 11, 2025 4.110 4.130 4.080 4.100 9,062,288 -0.06(-1.44%)
Jul 10, 2025 4.170 4.190 4.160 4.160 8,397,927 -0.01(-0.24%)
Jul 09, 2025 4.130 4.170 4.120 4.170 7,840,907 +0.04(+0.97%)
Jul 08, 2025 4.130 4.140 4.100 4.130 10,413,107 +0.03(+0.73%)
Jul 07, 2025 4.140 4.150 4.090 4.100 10,368,988 -0.06(-1.44%)
Jul 03, 2025 4.130 4.180 4.120 4.160 8,516,343 +0.13(+3.23%)
Jul 02, 2025 4.040 4.050 3.980 4.030 25,015,816 -0.20(-4.73%)
Jul 01, 2025 4.250 4.260 4.200 4.230 12,873,853 -0.02(-0.47%)
Jun 30, 2025 4.230 4.270 4.220 4.250 16,883,370 +0.02(+0.47%)
Jun 27, 2025 4.260 4.260 4.200 4.230 14,315,639 +0.02(+0.48%)
Jun 26, 2025 4.220 4.220 4.190 4.210 7,606,674 +0.03(+0.72%)
Jun 25, 2025 4.150 4.200 4.140 4.180 10,348,380 -0.03(-0.71%)
Jun 24, 2025 4.210 4.230 4.190 4.210 7,545,913 +0.10(+2.43%)
Jun 23, 2025 4.060 4.120 4.040 4.110 15,324,789 +0.01(+0.24%)
Jun 20, 2025 4.140 4.150 4.090 4.100 14,629,445 -0.07(-1.68%)
Jun 18, 2025 4.140 4.190 4.130 4.170 20,676,672 +0.05(+1.21%)
Jun 17, 2025 4.170 4.170 4.105 4.120 17,544,812 -0.10(-2.37%)
Jun 16, 2025 4.230 4.250 4.200 4.220 7,778,032 +0.03(+0.72%)
Jun 13, 2025 4.160 4.210 4.150 4.190 17,739,176 -0.03(-0.71%)
Jun 12, 2025 4.210 4.230 4.200 4.220 12,617,004 +0.07(+1.69%)
Jun 11, 2025 4.150 4.180 4.130 4.150 15,480,862 +0.03(+0.73%)
Jun 10, 2025 4.150 4.170 4.110 4.120 14,730,298 -0.08(-1.90%)
Jun 09, 2025 4.190 4.225 4.180 4.200 10,147,338 +0.00(+0.00%)
Jun 06, 2025 4.210 4.220 4.180 4.200 15,371,743 +0.01(+0.24%)
Jun 05, 2025 4.180 4.210 4.160 4.190 20,301,210 +0.01(+0.24%)
Jun 04, 2025 4.210 4.240 4.170 4.180 18,096,728 -0.02(-0.48%)
Jun 03, 2025 4.190 4.240 4.170 4.200 14,265,856 -0.07(-1.64%)
Jun 02, 2025 4.220 4.280 4.191 4.270 22,346,800 +0.06(+1.43%)
May 30, 2025 4.220 4.230 4.180 4.210 17,039,538 +0.00(+0.00%)
May 29, 2025 4.220 4.220 4.180 4.210 17,742,368 +0.03(+0.72%)
May 28, 2025 4.210 4.220 4.150 4.180 17,446,700 -0.11(-2.56%)
May 27, 2025 4.280 4.300 4.270 4.290 16,886,220 +0.02(+0.47%)
May 23, 2025 4.190 4.270 4.170 4.270 25,734,732 +0.02(+0.47%)
May 22, 2025 4.190 4.280 4.180 4.250 31,441,268 +0.05(+1.19%)
May 21, 2025 4.240 4.260 4.180 4.200 35,449,600 -0.01(-0.24%)
May 20, 2025 4.160 4.220 4.160 4.210 18,183,732 +0.11(+2.68%)
May 19, 2025 4.020 4.110 4.020 4.100 41,199,336 +0.11(+2.76%)
May 16, 2025 3.980 4.010 3.980 3.990 23,289,556 +0.02(+0.50%)
May 15, 2025 3.970 4.000 3.950 3.970 27,583,288 -0.02(-0.50%)
May 14, 2025 3.950 4.000 3.950 3.990 29,257,600 +0.08(+2.05%)
May 13, 2025 3.870 3.920 3.870 3.910 31,613,024 +0.09(+2.36%)
May 12, 2025 3.890 3.910 3.805 3.820 48,582,280 -0.07(-1.80%)
May 09, 2025 3.900 3.910 3.860 3.890 43,358,192 +0.02(+0.52%)
May 08, 2025 3.910 3.920 3.860 3.870 20,777,824 -0.01(-0.26%)
May 07, 2025 3.860 3.920 3.860 3.880 30,557,276 +0.04(+1.04%)
May 06, 2025 3.830 3.870 3.830 3.840 26,508,478 +0.05(+1.32%)
May 05, 2025 3.760 3.830 3.745 3.790 21,155,796 +0.04(+1.07%)
May 02, 2025 3.810 3.820 3.745 3.750 34,716,600 -0.01(-0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.