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 )

3.140 -0.030 (-0.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 2.460 2.479 2.441 2.450 9,937,512 -0.04(-1.52%)
Mar 27, 2024 2.450 2.488 2.441 2.488 14,551,056 +0.05(+1.94%)
Mar 26, 2024 2.460 2.479 2.431 2.441 12,564,761 +0.00(+0.00%)
Mar 25, 2024 2.450 2.479 2.441 2.441 16,822,440 -0.02(-0.77%)
Mar 22, 2024 2.479 2.488 2.450 2.460 8,161,714 +0.00(+0.00%)
Mar 21, 2024 2.450 2.479 2.441 2.460 19,913,002 +0.05(+1.96%)
Mar 20, 2024 2.365 2.431 2.356 2.412 13,397,282 +0.05(+2.00%)
Mar 19, 2024 2.356 2.375 2.346 2.365 6,651,778 +0.00(+0.00%)
Mar 18, 2024 2.356 2.365 2.337 2.365 5,910,844 +0.01(+0.40%)
Mar 15, 2024 2.356 2.384 2.356 2.356 7,305,926 +0.02(+0.81%)
Mar 14, 2024 2.365 2.375 2.327 2.337 9,226,325 -0.03(-1.20%)
Mar 13, 2024 2.356 2.375 2.351 2.365 7,790,084 -0.01(-0.40%)
Mar 12, 2024 2.375 2.392 2.365 2.375 11,541,299 +0.01(+0.40%)
Mar 11, 2024 2.337 2.365 2.337 2.365 9,718,861 +0.03(+1.21%)
Mar 08, 2024 2.346 2.365 2.327 2.337 13,544,884 +0.01(+0.41%)
Mar 07, 2024 2.318 2.337 2.308 2.327 13,354,191 +0.01(+0.41%)
Mar 06, 2024 2.299 2.327 2.289 2.318 14,193,260 +0.05(+2.08%)
Mar 05, 2024 2.252 2.289 2.247 2.270 9,496,860 +0.04(+1.70%)
Mar 04, 2024 2.223 2.252 2.223 2.233 7,194,981 +0.01(+0.43%)
Mar 01, 2024 2.223 2.242 2.204 2.223 8,286,745 +0.01(+0.43%)
Feb 29, 2024 2.214 2.233 2.176 2.214 7,543,617 +0.03(+1.30%)
Feb 28, 2024 2.185 2.204 2.176 2.185 8,437,911 +0.00(+0.00%)
Feb 27, 2024 2.166 2.195 2.166 2.185 5,871,319 +0.06(+2.67%)
Feb 26, 2024 2.166 2.185 2.129 2.129 15,416,490 -0.01(-0.44%)
Feb 23, 2024 2.147 2.166 2.129 2.138 8,734,253 -0.02(-0.88%)
Feb 22, 2024 2.147 2.166 2.138 2.157 11,337,783 +0.14(+7.04%)
Feb 21, 2024 2.034 2.039 2.015 2.015 7,526,058 -0.04(-1.84%)
Feb 20, 2024 2.015 2.062 2.015 2.053 8,606,857 +0.03(+1.40%)
Feb 16, 2024 2.006 2.034 1.996 2.024 9,229,467 +0.07(+3.38%)
Feb 15, 2024 1.930 1.958 1.925 1.958 6,928,229 +0.02(+0.98%)
Feb 14, 2024 1.930 1.949 1.920 1.939 8,960,825 +0.03(+1.49%)
Feb 13, 2024 1.930 1.939 1.892 1.911 12,391,646 -0.03(-1.46%)
Feb 12, 2024 1.949 1.968 1.939 1.939 5,778,754 -0.01(-0.49%)
Feb 09, 2024 1.949 1.958 1.930 1.949 7,844,564 +0.01(+0.49%)
Feb 08, 2024 1.958 1.968 1.930 1.939 10,138,557 -0.02(-0.97%)
Feb 07, 2024 1.958 1.977 1.930 1.958 8,802,877 -0.01(-0.48%)
Feb 06, 2024 1.949 1.977 1.949 1.968 7,076,475 +0.00(+0.00%)
Feb 05, 2024 1.968 1.977 1.949 1.968 7,462,540 -0.03(-1.42%)
Feb 02, 2024 2.006 2.015 1.977 1.996 6,806,541 -0.04(-1.86%)
Feb 01, 2024 2.034 2.043 1.996 2.034 10,882,555 +0.04(+1.90%)
Jan 31, 2024 2.024 2.034 1.987 1.996 9,233,179 +0.00(+0.00%)
Jan 30, 2024 2.034 2.043 1.996 1.996 22,679,062 -0.03(-1.40%)
Jan 29, 2024 2.006 2.024 1.996 2.024 5,044,309 +0.02(+0.94%)
Jan 26, 2024 2.024 2.034 2.006 2.006 5,391,881 +0.00(+0.00%)
Jan 25, 2024 1.987 2.006 1.968 2.006 8,817,961 +0.01(+0.47%)
Jan 24, 2024 2.034 2.043 1.987 1.996 10,064,241 -0.05(-2.31%)
Jan 23, 2024 2.062 2.072 2.034 2.043 6,080,610 -0.03(-1.37%)
Jan 22, 2024 2.062 2.091 2.062 2.072 6,697,536 +0.00(+0.00%)
Jan 19, 2024 2.024 2.072 2.015 2.072 9,828,205 +0.05(+2.34%)
Jan 18, 2024 2.024 2.034 2.006 2.024 10,512,562 +0.05(+2.39%)
Jan 17, 2024 2.015 2.015 1.977 1.977 12,275,822 -0.06(-2.79%)
Jan 16, 2024 2.062 2.062 2.034 2.034 12,491,321 -0.12(-5.70%)
Jan 12, 2024 2.195 2.204 2.147 2.157 8,154,159 -0.01(-0.44%)
Jan 11, 2024 2.214 2.214 2.157 2.166 9,395,940 -0.08(-3.38%)
Jan 10, 2024 2.252 2.252 2.242 2.242 2,958,780 -0.01(-0.42%)
Jan 09, 2024 2.280 2.280 2.252 2.252 6,627,866 -0.06(-2.46%)
Jan 08, 2024 2.261 2.308 2.252 2.308 9,343,556 +0.06(+2.52%)
Jan 05, 2024 2.242 2.280 2.236 2.252 10,276,371 +0.01(+0.42%)
Jan 04, 2024 2.233 2.270 2.233 2.242 7,850,647 -0.01(-0.42%)
Jan 03, 2024 2.233 2.261 2.233 2.252 7,639,499 -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.