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

Lloyds Banking Group Plc ADR (NY: LYG )

2.610 +0.090 (+3.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 2.129 2.147 2.111 2.120 6,401,589 -0.04(-1.70%)
Mar 30, 2023 2.147 2.156 2.111 2.156 13,569,906 +0.05(+2.16%)
Mar 29, 2023 2.083 2.111 2.074 2.111 12,387,280 +0.08(+4.05%)
Mar 28, 2023 2.056 2.074 2.028 2.028 13,698,971 -0.04(-1.77%)
Mar 27, 2023 2.047 2.074 2.038 2.065 14,696,857 +0.04(+1.80%)
Mar 24, 2023 2.001 2.038 1.983 2.028 21,068,090 -0.01(-0.45%)
Mar 23, 2023 2.111 2.115 2.019 2.038 18,239,994 -0.05(-2.19%)
Mar 22, 2023 2.147 2.147 2.074 2.083 23,184,680 -0.04(-1.72%)
Mar 21, 2023 2.111 2.145 2.111 2.120 18,238,212 +0.09(+4.50%)
Mar 20, 2023 2.010 2.056 2.010 2.028 27,085,514 +0.04(+1.83%)
Mar 17, 2023 2.038 2.047 1.992 1.992 28,528,490 -0.11(-5.22%)
Mar 16, 2023 2.047 2.115 2.038 2.102 25,007,820 +0.07(+3.60%)
Mar 15, 2023 2.019 2.056 2.001 2.028 25,426,832 -0.07(-3.48%)
Mar 14, 2023 2.147 2.147 2.083 2.102 19,526,488 +0.05(+2.22%)
Mar 13, 2023 2.092 2.102 2.047 2.056 31,557,636 -0.09(-4.26%)
Mar 10, 2023 2.165 2.184 2.111 2.147 26,773,328 -0.05(-2.08%)
Mar 09, 2023 2.248 2.248 2.184 2.193 18,149,518 -0.04(-1.64%)
Mar 08, 2023 2.220 2.248 2.220 2.229 8,347,597 +0.03(+1.24%)
Mar 07, 2023 2.257 2.261 2.193 2.202 12,081,658 -0.08(-3.60%)
Mar 06, 2023 2.248 2.284 2.248 2.284 6,897,362 +0.01(+0.40%)
Mar 03, 2023 2.248 2.284 2.239 2.275 8,377,383 +0.04(+1.63%)
Mar 02, 2023 2.229 2.248 2.211 2.239 8,915,319 -0.05(-2.00%)
Mar 01, 2023 2.293 2.293 2.266 2.284 10,514,542 -0.03(-1.19%)
Feb 28, 2023 2.321 2.339 2.303 2.312 11,333,266 +0.04(+1.61%)
Feb 27, 2023 2.275 2.293 2.266 2.275 7,771,180 +0.02(+0.81%)
Feb 24, 2023 2.248 2.266 2.239 2.257 9,421,492 -0.05(-2.37%)
Feb 23, 2023 2.275 2.312 2.248 2.312 16,915,218 +0.08(+3.69%)
Feb 22, 2023 2.248 2.257 2.220 2.229 10,515,388 +0.05(+2.09%)
Feb 21, 2023 2.239 2.266 2.184 2.184 18,068,512 -0.04(-1.65%)
Feb 17, 2023 2.239 2.239 2.211 2.220 13,568,913 -0.10(-4.33%)
Feb 16, 2023 2.284 2.321 2.280 2.321 11,455,072 +0.01(+0.39%)
Feb 15, 2023 2.275 2.312 2.266 2.312 10,325,075 -0.05(-1.94%)
Feb 14, 2023 2.348 2.394 2.348 2.357 11,904,539 +0.01(+0.39%)
Feb 13, 2023 2.330 2.357 2.330 2.348 4,763,383 +0.01(+0.39%)
Feb 10, 2023 2.339 2.348 2.321 2.339 9,616,610 -0.01(-0.39%)
Feb 09, 2023 2.403 2.403 2.348 2.348 7,876,141 -0.02(-0.77%)
Feb 08, 2023 2.348 2.366 2.330 2.366 9,431,819 +0.00(+0.00%)
Feb 07, 2023 2.321 2.376 2.321 2.366 9,064,169 +0.05(+2.37%)
Feb 06, 2023 2.312 2.321 2.284 2.312 9,161,793 -0.01(-0.39%)
Feb 03, 2023 2.312 2.348 2.312 2.321 11,023,076 -0.05(-2.31%)
Feb 02, 2023 2.385 2.389 2.350 2.376 5,470,450 +0.00(+0.00%)
Feb 01, 2023 2.348 2.394 2.330 2.376 8,070,690 +0.01(+0.39%)
Jan 31, 2023 2.339 2.366 2.330 2.366 6,857,188 +0.01(+0.39%)
Jan 30, 2023 2.366 2.385 2.357 2.357 7,211,947 -0.02(-0.77%)
Jan 27, 2023 2.357 2.376 2.348 2.376 5,533,144 +0.00(+0.00%)
Jan 26, 2023 2.348 2.376 2.339 2.376 11,126,619 +0.08(+3.59%)
Jan 25, 2023 2.284 2.312 2.275 2.293 10,410,919 +0.05(+2.45%)
Jan 24, 2023 2.220 2.248 2.220 2.239 6,034,650 +0.00(+0.00%)
Jan 23, 2023 2.229 2.248 2.220 2.239 4,552,878 +0.01(+0.41%)
Jan 20, 2023 2.202 2.229 2.202 2.229 4,920,162 +0.02(+0.83%)
Jan 19, 2023 2.193 2.211 2.175 2.211 7,422,918 +0.01(+0.42%)
Jan 18, 2023 2.229 2.239 2.193 2.202 5,438,740 +0.00(+0.00%)
Jan 17, 2023 2.220 2.229 2.202 2.202 6,293,085 +0.00(+0.00%)
Jan 13, 2023 2.193 2.229 2.193 2.202 6,891,196 +0.03(+1.26%)
Jan 12, 2023 2.156 2.184 2.138 2.175 8,749,737 +0.04(+1.71%)
Jan 11, 2023 2.120 2.147 2.120 2.138 4,099,378 +0.00(+0.00%)
Jan 10, 2023 2.138 2.147 2.120 2.138 4,724,176 +0.01(+0.43%)
Jan 09, 2023 2.129 2.147 2.120 2.129 6,862,561 -0.01(-0.43%)
Jan 06, 2023 2.083 2.138 2.065 2.138 5,492,657 +0.04(+1.74%)
Jan 05, 2023 2.074 2.111 2.074 2.102 6,531,797 +0.01(+0.44%)
Jan 04, 2023 2.065 2.092 2.056 2.092 8,883,327 +0.05(+2.23%)
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.