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 28, 2024 2.508 2.527 2.488 2.498 9,746,811 -0.04(-1.52%)
Mar 27, 2024 2.498 2.537 2.488 2.537 14,271,821 +0.05(+1.94%)
Mar 26, 2024 2.508 2.527 2.479 2.488 12,323,643 +0.00(+0.00%)
Mar 25, 2024 2.498 2.527 2.488 2.488 16,499,616 -0.02(-0.77%)
Mar 22, 2024 2.527 2.537 2.498 2.508 8,005,091 +0.00(+0.00%)
Mar 21, 2024 2.498 2.527 2.488 2.508 19,530,870 +0.05(+1.96%)
Mar 20, 2024 2.411 2.479 2.402 2.460 13,140,188 +0.05(+2.00%)
Mar 19, 2024 2.402 2.421 2.392 2.411 6,524,131 +0.00(+0.00%)
Mar 18, 2024 2.402 2.411 2.382 2.411 5,797,415 +0.01(+0.40%)
Mar 15, 2024 2.402 2.431 2.402 2.402 7,165,725 +0.02(+0.81%)
Mar 14, 2024 2.411 2.421 2.373 2.382 9,049,272 -0.03(-1.20%)
Mar 13, 2024 2.402 2.421 2.397 2.411 7,640,592 -0.01(-0.40%)
Mar 12, 2024 2.421 2.439 2.411 2.421 11,319,821 +0.01(+0.40%)
Mar 11, 2024 2.382 2.411 2.382 2.411 9,532,356 +0.03(+1.21%)
Mar 08, 2024 2.392 2.411 2.373 2.382 13,284,958 +0.01(+0.41%)
Mar 07, 2024 2.363 2.382 2.353 2.373 13,097,924 +0.01(+0.41%)
Mar 06, 2024 2.344 2.373 2.334 2.363 13,920,891 +0.05(+2.08%)
Mar 05, 2024 2.296 2.334 2.291 2.315 9,314,615 +0.04(+1.69%)
Mar 04, 2024 2.267 2.296 2.267 2.276 7,056,909 +0.01(+0.43%)
Mar 01, 2024 2.267 2.286 2.247 2.267 8,127,722 +0.01(+0.43%)
Feb 29, 2024 2.257 2.276 2.218 2.257 7,398,855 +0.03(+1.30%)
Feb 28, 2024 2.228 2.247 2.218 2.228 8,275,987 +0.00(+0.00%)
Feb 27, 2024 2.209 2.238 2.209 2.228 5,758,649 +0.06(+2.67%)
Feb 26, 2024 2.209 2.228 2.170 2.170 15,120,647 -0.01(-0.44%)
Feb 23, 2024 2.189 2.209 2.170 2.180 8,566,643 -0.02(-0.88%)
Feb 22, 2024 2.189 2.209 2.180 2.199 11,120,211 +0.14(+7.04%)
Feb 21, 2024 2.074 2.079 2.054 2.054 7,381,633 -0.04(-1.84%)
Feb 20, 2024 2.054 2.103 2.054 2.093 8,441,691 +0.03(+1.40%)
Feb 16, 2024 2.045 2.074 2.035 2.064 9,052,353 +0.07(+3.38%)
Feb 15, 2024 1.968 1.997 1.963 1.997 6,795,276 +0.02(+0.98%)
Feb 14, 2024 1.968 1.987 1.958 1.977 8,788,867 +0.03(+1.48%)
Feb 13, 2024 1.968 1.977 1.929 1.948 12,153,850 -0.03(-1.46%)
Feb 12, 2024 1.987 2.006 1.977 1.977 5,667,860 -0.01(-0.49%)
Feb 09, 2024 1.987 1.997 1.968 1.987 7,694,027 +0.01(+0.49%)
Feb 08, 2024 1.997 2.006 1.968 1.977 9,943,998 -0.02(-0.97%)
Feb 07, 2024 1.997 2.016 1.968 1.997 8,633,949 -0.01(-0.48%)
Feb 06, 2024 1.987 2.016 1.987 2.006 6,940,678 +0.00(+0.00%)
Feb 05, 2024 2.006 2.016 1.987 2.006 7,319,334 -0.03(-1.42%)
Feb 02, 2024 2.045 2.054 2.016 2.035 6,675,923 -0.04(-1.86%)
Feb 01, 2024 2.074 2.083 2.035 2.074 10,673,719 +0.04(+1.90%)
Jan 31, 2024 2.064 2.074 2.026 2.035 9,055,994 +0.00(+0.00%)
Jan 30, 2024 2.074 2.083 2.035 2.035 22,243,850 -0.03(-1.40%)
Jan 29, 2024 2.045 2.064 2.035 2.064 4,947,508 +0.02(+0.94%)
Jan 26, 2024 2.064 2.074 2.045 2.045 5,288,410 +0.00(+0.00%)
Jan 25, 2024 2.026 2.045 2.006 2.045 8,648,744 +0.01(+0.47%)
Jan 24, 2024 2.074 2.083 2.026 2.035 9,871,108 -0.05(-2.31%)
Jan 23, 2024 2.103 2.112 2.074 2.083 5,963,923 -0.03(-1.37%)
Jan 22, 2024 2.103 2.132 2.103 2.112 6,569,010 +0.00(+0.00%)
Jan 19, 2024 2.064 2.112 2.054 2.112 9,639,601 +0.05(+2.34%)
Jan 18, 2024 2.064 2.074 2.045 2.064 10,310,826 +0.05(+2.39%)
Jan 17, 2024 2.054 2.054 2.016 2.016 12,040,249 -0.06(-2.79%)
Jan 16, 2024 2.103 2.103 2.074 2.074 12,251,612 -0.13(-5.70%)
Jan 12, 2024 2.238 2.247 2.189 2.199 7,997,681 -0.01(-0.44%)
Jan 11, 2024 2.257 2.257 2.199 2.209 9,215,632 -0.08(-3.38%)
Jan 10, 2024 2.296 2.296 2.286 2.286 2,902,001 -0.01(-0.42%)
Jan 09, 2024 2.325 2.325 2.296 2.296 6,500,677 -0.06(-2.46%)
Jan 08, 2024 2.305 2.353 2.296 2.353 9,164,253 +0.06(+2.52%)
Jan 05, 2024 2.286 2.325 2.280 2.296 10,079,168 +0.01(+0.42%)
Jan 04, 2024 2.276 2.315 2.276 2.286 7,699,993 -0.01(-0.42%)
Jan 03, 2024 2.276 2.305 2.276 2.296 7,492,896 -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.