Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lloyds Banking Group Plc ADR (NY: LYG )

2.730 -0.080 (-2.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 30, 2022 1.769 1.804 1.742 1.795 12,954,049 -0.03(-1.45%)
Jun 29, 2022 1.830 1.830 1.795 1.821 12,622,181 -0.01(-0.48%)
Jun 28, 2022 1.857 1.874 1.821 1.830 15,722,259 -0.02(-0.95%)
Jun 27, 2022 1.848 1.865 1.830 1.848 11,801,032 -0.03(-1.41%)
Jun 24, 2022 1.830 1.874 1.830 1.874 13,049,212 +0.06(+3.40%)
Jun 23, 2022 1.821 1.830 1.777 1.813 11,850,290 -0.05(-2.83%)
Jun 22, 2022 1.857 1.901 1.839 1.865 17,836,858 +0.03(+1.44%)
Jun 21, 2022 1.857 1.864 1.830 1.839 8,552,673 +0.04(+1.95%)
Jun 17, 2022 1.813 1.830 1.777 1.804 14,328,344 +0.01(+0.49%)
Jun 16, 2022 1.804 1.813 1.786 1.795 16,202,086 -0.07(-3.77%)
Jun 15, 2022 1.848 1.874 1.813 1.865 16,433,059 +0.08(+4.43%)
Jun 14, 2022 1.821 1.830 1.760 1.786 18,583,290 -0.01(-0.49%)
Jun 13, 2022 1.813 1.821 1.777 1.795 24,083,818 -0.06(-3.32%)
Jun 10, 2022 1.874 1.883 1.839 1.857 24,930,920 -0.05(-2.77%)
Jun 09, 2022 1.962 1.971 1.909 1.909 18,652,168 -0.07(-3.56%)
Jun 08, 2022 2.006 2.015 1.962 1.980 12,310,021 -0.04(-1.75%)
Jun 07, 2022 1.989 2.015 1.984 2.015 6,985,636 +0.04(+1.78%)
Jun 06, 2022 1.989 2.006 1.971 1.980 9,546,355 +0.02(+0.90%)
Jun 03, 2022 1.971 1.989 1.945 1.962 5,000,033 -0.03(-1.33%)
Jun 02, 2022 1.971 1.989 1.949 1.989 7,162,115 +0.02(+0.89%)
Jun 01, 2022 1.989 1.997 1.945 1.971 11,293,019 -0.01(-0.44%)
May 31, 2022 1.962 1.993 1.954 1.980 12,195,359 -0.02(-0.88%)
May 27, 2022 1.997 2.006 1.989 1.997 3,810,944 +0.01(+0.44%)
May 26, 2022 1.962 2.006 1.953 1.989 11,278,398 +0.04(+2.26%)
May 25, 2022 1.918 1.962 1.909 1.945 16,705,477 -0.01(-0.45%)
May 24, 2022 1.936 1.953 1.913 1.953 13,682,305 +0.00(+0.00%)
May 23, 2022 1.918 1.971 1.909 1.953 17,434,480 +0.06(+3.26%)
May 20, 2022 1.909 1.909 1.848 1.892 12,437,918 -0.01(-0.46%)
May 19, 2022 1.865 1.918 1.865 1.901 20,660,454 +0.04(+1.89%)
May 18, 2022 1.883 1.909 1.865 1.865 13,695,708 -0.04(-2.30%)
May 17, 2022 1.901 1.918 1.892 1.909 21,936,236 +0.04(+2.36%)
May 16, 2022 1.848 1.883 1.839 1.865 19,919,838 -0.01(-0.47%)
May 13, 2022 1.830 1.883 1.830 1.874 17,518,510 +0.06(+3.40%)
May 12, 2022 1.795 1.830 1.769 1.813 21,297,388 +0.04(+1.98%)
May 11, 2022 1.821 1.857 1.769 1.777 19,595,538 -0.03(-1.46%)
May 10, 2022 1.830 1.839 1.777 1.804 25,440,772 +0.01(+0.49%)
May 09, 2022 1.821 1.830 1.795 1.795 23,342,908 -0.06(-3.32%)
May 06, 2022 1.865 1.874 1.830 1.857 32,240,672 -0.02(-0.94%)
May 05, 2022 1.927 1.927 1.857 1.874 19,354,526 -0.17(-8.19%)
May 04, 2022 2.006 2.055 1.980 2.041 18,620,026 +0.03(+1.31%)
May 03, 2022 2.015 2.033 2.006 2.015 18,398,198 +0.04(+2.23%)
May 02, 2022 1.962 1.971 1.927 1.971 12,207,782 +0.01(+0.45%)
Apr 29, 2022 1.997 2.024 1.962 1.962 21,512,926 -0.07(-3.46%)
Apr 28, 2022 2.015 2.041 1.971 2.033 19,817,166 +0.02(+0.87%)
Apr 27, 2022 1.989 2.033 1.965 2.015 18,048,954 +0.02(+0.88%)
Apr 26, 2022 2.041 2.068 1.989 1.997 19,719,084 -0.05(-2.57%)
Apr 25, 2022 2.041 2.050 1.989 2.050 20,172,788 +0.01(+0.43%)
Apr 22, 2022 2.068 2.068 2.024 2.041 12,665,133 -0.04(-2.11%)
Apr 21, 2022 2.129 2.138 2.085 2.085 9,513,105 -0.02(-0.84%)
Apr 20, 2022 2.103 2.127 2.077 2.103 8,720,228 +0.04(+2.14%)
Apr 19, 2022 2.041 2.068 2.033 2.059 11,469,350 +0.02(+0.86%)
Apr 18, 2022 2.050 2.059 2.024 2.041 5,347,110 +0.00(+0.00%)
Apr 14, 2022 2.041 2.050 2.024 2.041 8,661,957 +0.02(+0.87%)
Apr 13, 2022 1.980 2.024 1.980 2.024 9,122,549 +0.04(+2.22%)
Apr 12, 2022 2.015 2.033 1.971 1.980 14,119,487 -0.04(-2.17%)
Apr 11, 2022 2.033 2.059 2.024 2.024 12,263,308 +0.01(+0.44%)
Apr 08, 2022 2.015 2.024 1.997 2.015 11,475,329 -0.01(-0.43%)
Apr 07, 2022 2.033 2.041 1.997 2.024 18,702,702 +0.04(+2.22%)
Apr 06, 2022 1.997 2.005 1.963 1.980 13,168,098 -0.04(-2.11%)
Apr 05, 2022 2.031 2.040 2.006 2.022 15,621,503 -0.06(-2.87%)
Apr 04, 2022 2.074 2.099 2.060 2.082 11,300,084 -0.02(-0.81%)
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.