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 )

2.700 -0.010 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2020 1.230 1.245 1.196 1.196 9,267,336 -0.07(-5.37%)
May 28, 2020 1.281 1.290 1.256 1.264 7,780,434 -0.03(-1.97%)
May 27, 2020 1.298 1.298 1.264 1.290 13,762,626 +0.06(+4.83%)
May 26, 2020 1.222 1.230 1.205 1.230 9,956,647 +0.08(+7.41%)
May 22, 2020 1.145 1.145 1.111 1.145 10,190,604 +0.00(+0.00%)
May 21, 2020 1.162 1.179 1.137 1.145 10,388,674 -0.05(-4.25%)
May 20, 2020 1.188 1.213 1.188 1.196 8,969,563 +0.03(+2.92%)
May 19, 2020 1.205 1.205 1.162 1.162 11,077,028 -0.04(-3.52%)
May 18, 2020 1.154 1.213 1.145 1.205 15,139,773 +0.08(+6.77%)
May 15, 2020 1.145 1.154 1.120 1.128 6,537,489 -0.03(-2.21%)
May 14, 2020 1.111 1.162 1.077 1.154 16,119,872 +0.00(+0.00%)
May 13, 2020 1.188 1.188 1.145 1.154 9,902,961 -0.03(-2.86%)
May 12, 2020 1.230 1.239 1.188 1.188 10,400,989 -0.05(-4.11%)
May 11, 2020 1.239 1.239 1.222 1.239 12,748,293 -0.04(-3.31%)
May 08, 2020 1.264 1.294 1.264 1.281 5,159,010 +0.04(+3.42%)
May 07, 2020 1.247 1.268 1.239 1.239 7,772,060 +0.02(+1.39%)
May 06, 2020 1.230 1.239 1.213 1.222 8,314,237 -0.01(-0.69%)
May 05, 2020 1.264 1.273 1.230 1.230 7,494,584 -0.04(-3.33%)
May 04, 2020 1.256 1.277 1.230 1.273 11,807,772 -0.02(-1.32%)
May 01, 2020 1.281 1.307 1.264 1.290 6,003,306 -0.04(-3.18%)
Apr 30, 2020 1.315 1.357 1.298 1.332 13,490,361 -0.11(-7.65%)
Apr 29, 2020 1.408 1.442 1.383 1.442 10,526,275 +0.08(+6.25%)
Apr 28, 2020 1.349 1.374 1.323 1.357 11,272,446 +0.11(+8.84%)
Apr 27, 2020 1.222 1.256 1.222 1.247 9,480,933 +0.03(+2.08%)
Apr 24, 2020 1.213 1.230 1.196 1.222 8,456,868 +0.00(+0.00%)
Apr 23, 2020 1.196 1.239 1.196 1.222 10,770,223 +0.03(+2.13%)
Apr 22, 2020 1.188 1.213 1.188 1.196 11,585,807 +0.02(+1.44%)
Apr 21, 2020 1.188 1.205 1.162 1.179 13,266,246 -0.03(-2.11%)
Apr 20, 2020 1.222 1.247 1.196 1.205 17,935,564 -0.05(-4.05%)
Apr 17, 2020 1.239 1.264 1.222 1.256 9,972,193 +0.06(+4.96%)
Apr 16, 2020 1.213 1.222 1.188 1.196 13,028,308 +0.06(+4.83%)
Apr 15, 2020 1.165 1.165 1.125 1.141 13,173,756 -0.09(-7.64%)
Apr 14, 2020 1.259 1.259 1.212 1.236 16,182,184 +0.00(+0.00%)
Apr 13, 2020 1.275 1.283 1.204 1.236 9,280,940 -0.02(-1.88%)
Apr 09, 2020 1.267 1.291 1.243 1.259 21,248,324 +0.07(+5.96%)
Apr 08, 2020 1.196 1.212 1.165 1.188 26,242,956 +0.05(+4.14%)
Apr 07, 2020 1.204 1.212 1.141 1.141 23,801,450 +0.02(+2.11%)
Apr 06, 2020 1.094 1.125 1.086 1.118 19,772,574 +0.10(+10.08%)
Apr 03, 2020 1.055 1.055 1.007 1.015 26,181,880 -0.06(-5.84%)
Apr 02, 2020 1.055 1.117 1.055 1.078 22,961,428 +0.05(+4.58%)
Apr 01, 2020 1.125 1.141 1.015 1.031 54,397,532 -0.16(-13.25%)
Mar 31, 2020 1.236 1.243 1.165 1.188 16,021,157 -0.09(-6.79%)
Mar 30, 2020 1.275 1.283 1.243 1.275 16,062,457 -0.04(-2.99%)
Mar 27, 2020 1.306 1.346 1.259 1.314 9,736,994 -0.09(-6.18%)
Mar 26, 2020 1.346 1.417 1.338 1.401 18,165,938 +0.09(+6.59%)
Mar 25, 2020 1.283 1.354 1.220 1.314 23,729,944 +0.12(+9.87%)
Mar 24, 2020 1.173 1.212 1.137 1.196 27,524,560 +0.14(+13.43%)
Mar 23, 2020 1.102 1.133 1.047 1.055 18,248,480 -0.04(-3.60%)
Mar 20, 2020 1.157 1.173 1.090 1.094 20,367,128 -0.06(-5.44%)
Mar 19, 2020 1.110 1.212 1.094 1.157 42,444,376 -0.02(-1.34%)
Mar 18, 2020 1.196 1.240 1.141 1.173 36,939,176 -0.10(-8.02%)
Mar 17, 2020 1.259 1.314 1.220 1.275 25,138,882 -0.01(-0.61%)
Mar 16, 2020 1.228 1.354 1.228 1.283 34,595,988 -0.24(-15.54%)
Mar 13, 2020 1.511 1.527 1.424 1.519 28,018,986 +0.08(+5.46%)
Mar 12, 2020 1.495 1.532 1.377 1.440 29,458,796 -0.20(-12.02%)
Mar 11, 2020 1.716 1.731 1.613 1.637 20,381,834 -0.08(-4.59%)
Mar 10, 2020 1.763 1.779 1.676 1.716 33,744,176 +0.09(+5.83%)
Mar 09, 2020 1.668 1.716 1.613 1.621 16,913,632 -0.19(-10.43%)
Mar 06, 2020 1.842 1.881 1.794 1.810 21,929,648 -0.03(-1.71%)
Mar 05, 2020 1.865 1.889 1.834 1.842 14,862,608 -0.10(-5.26%)
Mar 04, 2020 1.944 1.952 1.889 1.944 36,162,636 +0.07(+3.78%)
Mar 03, 2020 2.007 2.015 1.873 1.873 40,647,484 -0.13(-6.30%)
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.