Skip to main content

Lloyds Banking Group Plc ADR (NY: LYG )

2.770 -0.070 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 20.77 20.90 20.69 20.90 299,419 +0.30(+1.48%)
Oct 28, 2005 20.66 20.66 20.38 20.60 319,001 +0.16(+0.77%)
Oct 27, 2005 20.66 20.66 20.40 20.44 199,770 -0.13(-0.65%)
Oct 26, 2005 20.56 20.73 20.54 20.57 511,033 -0.01(-0.06%)
Oct 25, 2005 20.65 20.78 20.45 20.59 412,648 +0.23(+1.15%)
Oct 24, 2005 20.07 20.35 20.05 20.35 237,829 +0.41(+2.03%)
Oct 21, 2005 20.05 20.15 19.84 19.95 309,999 +0.24(+1.22%)
Oct 20, 2005 20.05 20.10 19.66 19.71 396,540 -0.53(-2.63%)
Oct 19, 2005 19.78 20.24 19.70 20.24 428,441 +0.36(+1.82%)
Oct 18, 2005 20.10 20.12 19.84 19.88 362,429 -0.20(-0.98%)
Oct 17, 2005 20.10 20.14 20.00 20.07 271,151 -0.22(-1.09%)
Oct 14, 2005 20.07 20.36 20.04 20.29 208,298 +0.19(+0.95%)
Oct 13, 2005 19.98 20.16 19.92 20.10 343,005 -0.03(-0.16%)
Oct 12, 2005 20.29 20.29 20.00 20.14 334,161 -0.07(-0.34%)
Oct 11, 2005 20.42 20.42 20.14 20.21 263,886 -0.11(-0.56%)
Oct 10, 2005 20.42 20.47 20.21 20.32 352,480 -0.18(-0.86%)
Oct 07, 2005 20.55 20.58 20.45 20.50 203,718 -0.18(-0.86%)
Oct 06, 2005 20.78 20.80 20.58 20.67 293,102 -0.13(-0.61%)
Oct 05, 2005 21.00 21.07 20.80 20.80 279,363 -0.13(-0.64%)
Oct 04, 2005 21.00 21.18 20.93 20.93 239,566 -0.06(-0.27%)
Oct 03, 2005 20.97 21.07 20.93 20.99 279,363 -0.05(-0.24%)
Sep 30, 2005 21.00 21.16 20.97 21.04 334,477 -0.27(-1.25%)
Sep 29, 2005 21.11 21.33 21.06 21.31 301,787 +0.22(+1.05%)
Sep 28, 2005 21.11 21.19 20.99 21.09 220,774 -0.05(-0.24%)
Sep 27, 2005 21.13 21.19 21.02 21.14 223,458 -0.10(-0.48%)
Sep 26, 2005 21.23 21.32 21.14 21.24 327,529 +0.12(+0.57%)
Sep 23, 2005 21.12 21.15 20.91 21.12 564,253 -0.15(-0.68%)
Sep 22, 2005 21.15 21.27 21.04 21.26 700,066 -0.06(-0.30%)
Sep 21, 2005 21.60 21.60 21.23 21.33 775,078 -0.22(-1.03%)
Sep 20, 2005 21.68 21.78 21.47 21.55 297,839 -0.07(-0.32%)
Sep 19, 2005 21.70 21.71 21.57 21.62 202,297 -0.10(-0.47%)
Sep 16, 2005 21.66 21.76 21.56 21.72 205,140 +0.09(+0.44%)
Sep 15, 2005 21.61 21.71 21.57 21.62 418,965 -0.34(-1.53%)
Sep 14, 2005 21.97 22.16 21.93 21.96 195,664 -0.09(-0.40%)
Sep 13, 2005 22.16 22.17 21.97 22.05 254,885 -0.26(-1.16%)
Sep 12, 2005 22.25 22.34 22.21 22.31 367,167 -0.37(-1.62%)
Sep 09, 2005 22.50 22.75 22.39 22.68 169,923 +0.06(+0.25%)
Sep 08, 2005 22.64 22.73 22.58 22.62 275,099 -0.30(-1.33%)
Sep 07, 2005 22.87 23.02 22.73 22.92 275,573 +0.01(+0.06%)
Sep 06, 2005 22.93 22.93 22.80 22.91 567,411 +1.01(+4.63%)
Sep 02, 2005 21.88 21.96 21.71 21.90 441,390 +0.46(+2.13%)
Sep 01, 2005 21.26 21.50 21.24 21.44 338,109 +0.32(+1.50%)
Aug 31, 2005 20.85 21.12 20.79 21.12 225,353 +0.13(+0.63%)
Aug 30, 2005 20.91 20.99 20.81 20.99 416,754 -0.13(-0.60%)
Aug 29, 2005 20.93 21.16 20.90 21.12 211,141 +0.06(+0.27%)
Aug 26, 2005 21.21 21.30 21.04 21.06 228,828 -0.07(-0.33%)
Aug 25, 2005 21.29 21.29 21.06 21.13 446,601 +0.35(+1.68%)
Aug 24, 2005 21.01 21.01 20.75 20.78 323,896 -0.13(-0.61%)
Aug 23, 2005 20.85 20.95 20.80 20.91 242,093 +0.08(+0.40%)
Aug 22, 2005 20.90 20.99 20.77 20.83 315,211 -0.10(-0.45%)
Aug 19, 2005 20.81 20.95 20.75 20.92 220,616 +0.03(+0.15%)
Aug 18, 2005 20.81 20.99 20.77 20.89 284,416 -0.14(-0.66%)
Aug 17, 2005 21.05 21.11 20.99 21.03 479,133 -0.06(-0.30%)
Aug 16, 2005 21.22 21.22 21.05 21.09 610,366 -0.37(-1.74%)
Aug 15, 2005 21.26 21.49 21.19 21.47 306,209 -0.08(-0.35%)
Aug 12, 2005 21.50 21.57 21.41 21.54 229,144 -0.16(-0.73%)
Aug 11, 2005 21.65 21.72 21.58 21.70 160,132 +0.15(+0.68%)
Aug 10, 2005 21.54 21.75 21.50 21.55 249,831 -0.42(-1.93%)
Aug 09, 2005 21.85 22.00 21.80 21.98 326,265 +0.13(+0.61%)
Aug 08, 2005 22.04 22.04 21.83 21.85 183,031 -0.03(-0.14%)
Aug 05, 2005 21.92 21.95 21.81 21.88 296,892 -0.14(-0.63%)
Aug 04, 2005 21.81 22.32 21.75 22.02 322,791 -0.13(-0.57%)
Aug 03, 2005 22.07 22.18 22.06 22.14 194,243 +0.04(+0.17%)
Aug 02, 2005 22.02 22.14 21.95 22.11 166,449 +0.05(+0.23%)
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.