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 )

2.840 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2022 1.663 1.699 1.635 1.635 25,001,128 -0.02(-1.11%)
Sep 29, 2022 1.626 1.654 1.599 1.654 27,668,004 -0.03(-1.63%)
Sep 28, 2022 1.599 1.681 1.581 1.681 24,088,234 +0.02(+1.10%)
Sep 27, 2022 1.699 1.709 1.654 1.663 21,001,242 -0.06(-3.70%)
Sep 26, 2022 1.727 1.754 1.699 1.727 20,086,006 -0.06(-3.57%)
Sep 23, 2022 1.864 1.864 1.782 1.791 21,065,754 -0.14(-7.11%)
Sep 22, 2022 1.955 1.973 1.910 1.928 13,904,755 +0.00(+0.00%)
Sep 21, 2022 1.983 1.992 1.928 1.928 12,247,524 -0.07(-3.65%)
Sep 20, 2022 2.001 2.019 1.983 2.001 12,938,822 +0.00(+0.00%)
Sep 19, 2022 1.946 2.001 1.937 2.001 5,302,306 +0.03(+1.39%)
Sep 16, 2022 1.974 1.983 1.955 1.974 10,979,627 +0.00(+0.00%)
Sep 15, 2022 1.964 1.992 1.960 1.974 7,413,676 +0.04(+1.89%)
Sep 14, 2022 1.919 1.946 1.914 1.937 7,411,671 +0.02(+0.95%)
Sep 13, 2022 1.937 1.964 1.910 1.919 7,805,503 -0.06(-3.23%)
Sep 12, 2022 1.964 2.001 1.964 1.983 6,249,691 +0.05(+2.36%)
Sep 09, 2022 1.910 1.946 1.905 1.937 6,855,437 +0.06(+3.41%)
Sep 08, 2022 1.846 1.882 1.837 1.873 8,740,816 +0.02(+0.99%)
Sep 07, 2022 1.827 1.864 1.827 1.855 9,387,772 +0.00(+0.00%)
Sep 06, 2022 1.891 1.894 1.846 1.855 13,999,546 +0.06(+3.57%)
Sep 02, 2022 1.818 1.837 1.782 1.791 11,474,908 +0.01(+0.51%)
Sep 01, 2022 1.809 1.809 1.763 1.782 12,170,189 -0.05(-2.50%)
Aug 31, 2022 1.846 1.855 1.827 1.827 9,700,306 -0.01(-0.50%)
Aug 30, 2022 1.873 1.873 1.827 1.837 9,161,948 +0.02(+1.00%)
Aug 29, 2022 1.846 1.855 1.818 1.818 7,850,011 -0.03(-1.49%)
Aug 26, 2022 1.910 1.919 1.837 1.846 9,929,681 -0.06(-3.35%)
Aug 25, 2022 1.882 1.914 1.882 1.910 6,164,159 +0.04(+1.95%)
Aug 24, 2022 1.864 1.900 1.855 1.873 9,147,209 -0.02(-0.97%)
Aug 23, 2022 1.900 1.919 1.891 1.891 10,062,777 +0.00(+0.00%)
Aug 22, 2022 1.910 1.919 1.882 1.891 10,484,438 -0.03(-1.43%)
Aug 19, 2022 1.937 1.937 1.910 1.919 6,500,865 -0.07(-3.67%)
Aug 18, 2022 2.001 2.001 1.974 1.992 8,809,750 -0.01(-0.46%)
Aug 17, 2022 2.001 2.019 1.992 2.001 6,200,367 -0.02(-0.90%)
Aug 16, 2022 2.001 2.028 2.001 2.019 7,374,686 -0.01(-0.45%)
Aug 15, 2022 2.001 2.028 1.992 2.028 8,396,836 -0.01(-0.45%)
Aug 12, 2022 2.028 2.038 2.010 2.038 9,363,571 +0.01(+0.45%)
Aug 11, 2022 2.038 2.042 2.019 2.028 7,376,983 -0.01(-0.45%)
Aug 10, 2022 2.010 2.038 2.010 2.038 9,688,325 +0.06(+3.24%)
Aug 09, 2022 1.992 2.001 1.964 1.974 6,678,896 +0.00(+0.00%)
Aug 08, 2022 1.992 2.001 1.974 1.974 5,459,837 +0.00(+0.00%)
Aug 05, 2022 1.955 1.983 1.946 1.974 10,435,551 -0.00(-0.13%)
Aug 04, 2022 1.985 1.994 1.967 1.976 15,070,446 -0.02(-0.90%)
Aug 03, 2022 1.976 1.994 1.967 1.994 8,153,555 +0.04(+1.83%)
Aug 02, 2022 1.985 1.994 1.949 1.958 11,610,796 -0.04(-1.80%)
Aug 01, 2022 1.985 1.994 1.958 1.994 12,903,244 +0.01(+0.45%)
Jul 29, 2022 1.940 1.985 1.936 1.985 11,949,101 +0.03(+1.38%)
Jul 28, 2022 1.931 1.958 1.913 1.958 15,629,367 -0.04(-1.80%)
Jul 27, 2022 1.949 1.994 1.940 1.994 10,050,728 +0.12(+6.22%)
Jul 26, 2022 1.868 1.886 1.859 1.877 12,818,000 -0.03(-1.42%)
Jul 25, 2022 1.886 1.904 1.868 1.904 9,534,582 +0.06(+3.41%)
Jul 22, 2022 1.859 1.868 1.832 1.841 12,443,658 -0.04(-1.91%)
Jul 21, 2022 1.814 1.877 1.814 1.877 15,168,012 +0.01(+0.48%)
Jul 20, 2022 1.868 1.877 1.841 1.868 15,688,538 -0.04(-2.35%)
Jul 19, 2022 1.868 1.913 1.868 1.913 16,453,080 +0.09(+4.93%)
Jul 18, 2022 1.814 1.841 1.810 1.823 15,534,985 +0.04(+2.53%)
Jul 15, 2022 1.743 1.787 1.734 1.778 17,331,288 +0.06(+3.67%)
Jul 14, 2022 1.734 1.734 1.707 1.716 11,616,175 -0.07(-4.02%)
Jul 13, 2022 1.769 1.787 1.743 1.787 12,363,012 +0.00(+0.00%)
Jul 12, 2022 1.760 1.796 1.756 1.787 11,843,629 +0.01(+0.50%)
Jul 11, 2022 1.796 1.805 1.769 1.778 11,718,141 -0.04(-2.46%)
Jul 08, 2022 1.805 1.823 1.778 1.823 13,927,628 +0.01(+0.49%)
Jul 07, 2022 1.796 1.814 1.789 1.814 17,869,030 +0.04(+2.02%)
Jul 06, 2022 1.752 1.787 1.747 1.778 22,950,470 -0.02(-1.00%)
Jul 05, 2022 1.760 1.805 1.743 1.796 15,949,692 -0.04(-2.44%)
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.