Skip to main content

Lloyds Banking Group Plc ADR (NY: LYG )

2.595 -0.035 (-1.33%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.590 2.630 2.580 2.630 13,765,633 +0.05(+1.94%)
Mar 26, 2024 2.600 2.620 2.570 2.580 11,886,552 +0.00(+0.00%)
Mar 25, 2024 2.590 2.620 2.580 2.580 15,914,413 -0.02(-0.77%)
Mar 22, 2024 2.620 2.630 2.590 2.600 7,721,169 +0.00(+0.00%)
Mar 21, 2024 2.590 2.620 2.580 2.600 18,838,156 +0.05(+1.96%)
Mar 20, 2024 2.500 2.570 2.490 2.550 12,674,136 +0.05(+2.00%)
Mar 19, 2024 2.490 2.510 2.480 2.500 6,292,735 +0.00(+0.00%)
Mar 18, 2024 2.490 2.500 2.470 2.500 5,591,794 +0.01(+0.40%)
Mar 15, 2024 2.490 2.520 2.490 2.490 6,911,574 +0.02(+0.81%)
Mar 14, 2024 2.500 2.510 2.460 2.470 8,728,315 -0.03(-1.20%)
Mar 13, 2024 2.490 2.510 2.485 2.500 7,369,598 -0.01(-0.40%)
Mar 12, 2024 2.510 2.528 2.500 2.510 10,918,333 +0.01(+0.40%)
Mar 11, 2024 2.470 2.500 2.470 2.500 9,194,265 +0.03(+1.21%)
Mar 08, 2024 2.480 2.500 2.460 2.470 12,813,771 +0.01(+0.41%)
Mar 07, 2024 2.450 2.470 2.440 2.460 12,633,371 +0.01(+0.41%)
Mar 06, 2024 2.430 2.460 2.420 2.450 13,427,149 +0.05(+2.08%)
Mar 05, 2024 2.380 2.420 2.375 2.400 8,984,247 +0.04(+1.69%)
Mar 04, 2024 2.350 2.380 2.350 2.360 6,806,617 +0.01(+0.43%)
Mar 01, 2024 2.350 2.370 2.330 2.350 7,839,451 +0.01(+0.43%)
Feb 29, 2024 2.340 2.360 2.300 2.340 7,136,435 +0.03(+1.30%)
Feb 28, 2024 2.310 2.330 2.300 2.310 7,982,457 +0.00(+0.00%)
Feb 27, 2024 2.290 2.320 2.290 2.310 5,554,403 +0.06(+2.67%)
Feb 26, 2024 2.290 2.310 2.250 2.250 14,584,353 -0.01(-0.44%)
Feb 23, 2024 2.270 2.290 2.250 2.260 8,262,804 -0.02(-0.88%)
Feb 22, 2024 2.270 2.290 2.260 2.280 10,725,803 +0.15(+7.04%)
Feb 21, 2024 2.150 2.155 2.130 2.130 7,119,824 -0.04(-1.84%)
Feb 20, 2024 2.130 2.180 2.130 2.170 8,142,284 +0.03(+1.40%)
Feb 16, 2024 2.120 2.150 2.110 2.140 8,731,287 +0.07(+3.38%)
Feb 15, 2024 2.040 2.070 2.035 2.070 6,554,264 +0.02(+0.98%)
Feb 14, 2024 2.040 2.060 2.030 2.050 8,477,146 +0.03(+1.49%)
Feb 13, 2024 2.040 2.050 2.000 2.020 11,722,781 -0.03(-1.46%)
Feb 12, 2024 2.060 2.080 2.050 2.050 5,466,834 -0.01(-0.49%)
Feb 09, 2024 2.060 2.070 2.040 2.060 7,421,138 +0.01(+0.49%)
Feb 08, 2024 2.070 2.080 2.040 2.050 9,591,307 -0.02(-0.97%)
Feb 07, 2024 2.070 2.090 2.040 2.070 8,327,723 -0.01(-0.48%)
Feb 06, 2024 2.060 2.090 2.060 2.080 6,694,508 +0.00(+0.00%)
Feb 05, 2024 2.080 2.090 2.060 2.080 7,059,734 -0.03(-1.42%)
Feb 02, 2024 2.120 2.130 2.090 2.110 6,439,144 -0.04(-1.86%)
Feb 01, 2024 2.150 2.160 2.110 2.150 10,295,147 +0.04(+1.90%)
Jan 31, 2024 2.140 2.150 2.100 2.110 8,734,799 +0.00(+0.00%)
Jan 30, 2024 2.150 2.160 2.110 2.110 21,454,912 -0.03(-1.40%)
Jan 29, 2024 2.120 2.140 2.110 2.140 4,772,032 +0.02(+0.94%)
Jan 26, 2024 2.140 2.150 2.120 2.120 5,100,843 +0.00(+0.00%)
Jan 25, 2024 2.100 2.120 2.080 2.120 8,341,993 +0.01(+0.47%)
Jan 24, 2024 2.150 2.160 2.100 2.110 9,521,003 -0.05(-2.31%)
Jan 23, 2024 2.180 2.190 2.150 2.160 5,752,397 -0.03(-1.37%)
Jan 22, 2024 2.180 2.210 2.180 2.190 6,336,023 +0.00(+0.00%)
Jan 19, 2024 2.140 2.190 2.130 2.190 9,297,707 +0.05(+2.34%)
Jan 18, 2024 2.140 2.150 2.120 2.140 9,945,125 +0.05(+2.39%)
Jan 17, 2024 2.130 2.130 2.090 2.090 11,613,209 -0.06(-2.79%)
Jan 16, 2024 2.180 2.180 2.150 2.150 11,817,076 -0.13(-5.70%)
Jan 12, 2024 2.320 2.330 2.270 2.280 7,714,022 -0.01(-0.44%)
Jan 11, 2024 2.340 2.340 2.280 2.290 8,888,775 -0.08(-3.38%)
Jan 10, 2024 2.380 2.380 2.370 2.370 2,799,074 -0.01(-0.42%)
Jan 09, 2024 2.410 2.410 2.380 2.380 6,270,113 -0.06(-2.46%)
Jan 08, 2024 2.390 2.440 2.380 2.440 8,839,218 +0.06(+2.52%)
Jan 05, 2024 2.370 2.410 2.364 2.380 9,721,683 +0.01(+0.42%)
Jan 04, 2024 2.360 2.400 2.360 2.370 7,426,892 -0.01(-0.42%)
Jan 03, 2024 2.360 2.390 2.360 2.380 7,227,141 -0.01(-0.42%)
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.