Lloyds Banking Group Plc ADR (NY: LYG )

2.770 -0.070 (-2.46%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.483 3.495 3.166 3.299 0 +0.11(+3.58%)
Jan 29, 2009 3.191 3.261 2.978 3.185 2,638,498 -0.82(-20.54%)
Jan 28, 2009 3.445 4.293 3.343 4.008 3,659,827 +1.59(+65.71%)
Jan 27, 2009 2.470 2.520 2.356 2.419 1,383,076 +0.27(+12.35%)
Jan 26, 2009 2.178 2.362 2.109 2.153 1,783,295 +0.40(+22.74%)
Jan 23, 2009 1.678 1.779 1.627 1.754 898,974 +0.04(+2.59%)
Jan 22, 2009 1.779 1.836 1.646 1.710 2,627,775 +0.16(+10.20%)
Jan 21, 2009 1.558 1.710 1.513 1.551 4,116,403 -0.10(-6.13%)
Jan 20, 2009 1.684 2.109 1.488 1.653 10,819,824 -2.27(-57.90%)
Jan 16, 2009 4.072 4.091 3.559 3.926 2,250,223 +0.06(+1.47%)
Jan 15, 2009 4.186 4.198 3.660 3.869 5,299,477 -0.49(-11.32%)
Jan 14, 2009 4.471 4.490 4.281 4.363 649,388 -0.54(-10.98%)
Jan 13, 2009 4.946 5.059 4.844 4.901 535,249 -0.42(-7.86%)
Jan 12, 2009 5.300 5.414 5.142 5.319 690,462 +0.13(+2.56%)
Jan 09, 2009 5.192 5.199 4.996 5.186 479,647 +0.09(+1.74%)
Jan 08, 2009 4.933 5.097 4.882 5.097 708,380 +0.39(+8.34%)
Jan 07, 2009 4.692 4.800 4.642 4.705 647,293 +0.11(+2.48%)
Jan 06, 2009 4.483 4.876 4.439 4.591 1,360,555 -0.35(-7.05%)
Jan 05, 2009 4.604 4.939 4.534 4.939 691,140 +0.10(+2.09%)
Jan 02, 2009 4.711 5.053 4.680 4.838 0 -0.04(-0.78%)
Jan 01, 2009 4.490 5.522 4.490 4.876 0 +0.00(+0.00%)
Dec 31, 2008 4.490 5.522 4.490 4.876 935,526 +0.18(+3.91%)
Dec 30, 2008 4.521 4.692 4.509 4.692 593,418 +0.03(+0.54%)
Dec 29, 2008 4.597 4.736 4.547 4.667 636,284 +0.01(+0.14%)
Dec 26, 2008 4.464 4.667 4.464 4.661 307,503 +0.06(+1.24%)
Dec 24, 2008 4.471 4.642 4.471 4.604 225,317 +0.03(+0.55%)
Dec 23, 2008 4.673 4.724 4.553 4.578 438,213 -0.03(-0.69%)
Dec 22, 2008 4.686 4.737 4.553 4.610 582,049 -0.45(-8.89%)
Dec 19, 2008 4.686 5.180 4.629 5.059 958,649 +0.53(+11.75%)
Dec 18, 2008 4.724 4.996 4.528 4.528 729,595 -0.38(-7.74%)
Dec 17, 2008 4.958 5.047 4.718 4.907 1,872,971 -0.19(-3.73%)
Dec 16, 2008 4.971 5.262 4.832 5.097 789,910 +0.33(+6.91%)
Dec 15, 2008 4.939 4.996 4.768 4.768 2,657,907 -0.20(-4.08%)
Dec 12, 2008 4.964 5.541 4.844 4.971 870,637 -0.83(-14.30%)
Dec 11, 2008 5.756 6.065 5.718 5.800 821,095 -0.44(-7.10%)
Dec 10, 2008 6.212 6.332 6.098 6.244 1,242,494 +0.29(+4.89%)
Dec 09, 2008 5.990 6.294 5.952 5.952 1,388,960 -0.03(-0.53%)
Dec 08, 2008 5.971 6.136 5.832 5.984 1,515,577 -0.06(-1.05%)
Dec 05, 2008 6.054 6.142 5.534 6.047 637,036 +0.06(+1.06%)
Dec 04, 2008 6.079 6.320 5.984 5.984 531,186 -0.16(-2.58%)
Dec 03, 2008 5.889 6.218 5.838 6.142 1,055,894 -0.75(-10.93%)
Dec 02, 2008 5.876 6.896 5.705 6.896 794,147 +1.13(+19.67%)
Dec 01, 2008 5.971 6.011 5.762 5.762 465,622 -0.74(-11.39%)
Nov 28, 2008 5.965 6.725 5.940 6.503 428,308 -0.15(-2.19%)
Nov 26, 2008 5.908 6.927 5.845 6.649 967,172 +0.25(+3.96%)
Nov 25, 2008 6.332 6.396 5.971 6.396 726,508 +0.55(+9.43%)
Nov 24, 2008 5.262 6.092 5.047 5.845 903,866 +0.97(+19.87%)
Nov 21, 2008 4.838 5.104 4.502 4.876 1,317,447 +0.33(+7.24%)
Nov 20, 2008 4.939 4.946 4.464 4.547 1,458,003 -0.04(-0.83%)
Nov 19, 2008 4.939 4.990 4.439 4.585 1,034,785 -0.28(-5.73%)
Nov 18, 2008 5.047 5.104 4.749 4.863 1,011,869 -0.73(-13.12%)
Nov 17, 2008 5.604 5.876 5.465 5.598 698,685 -0.45(-7.43%)
Nov 14, 2008 6.225 6.377 5.952 6.047 1,107,536 -0.60(-9.05%)
Nov 13, 2008 6.098 6.864 5.807 6.649 1,000,421 +0.32(+5.00%)
Nov 12, 2008 6.668 6.744 6.301 6.332 455,333 -0.70(-9.91%)
Nov 11, 2008 6.953 7.168 6.807 7.029 508,985 -0.45(-6.01%)
Nov 10, 2008 7.915 7.934 7.288 7.478 361,479 -0.53(-6.64%)
Nov 07, 2008 7.776 8.029 7.700 8.010 905,615 +0.77(+10.58%)
Nov 06, 2008 7.757 7.915 7.060 7.244 733,220 -0.63(-8.04%)
Nov 05, 2008 8.574 8.720 7.744 7.877 629,441 -0.69(-8.06%)
Nov 04, 2008 8.460 8.789 8.276 8.568 1,069,240 +0.44(+5.37%)
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.