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 )

2.780 -0.060 (-2.11%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 23, 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 (%)
Aug 31, 2023 2.064 2.064 2.016 2.025 10,667,027 -0.04(-1.87%)
Aug 30, 2023 2.074 2.103 2.064 2.064 9,314,994 +0.00(+0.00%)
Aug 29, 2023 2.045 2.074 2.035 2.064 5,926,883 +0.02(+0.94%)
Aug 28, 2023 2.025 2.064 2.021 2.045 5,346,266 +0.04(+1.92%)
Aug 25, 2023 2.025 2.025 1.987 2.006 10,059,260 +0.00(+0.00%)
Aug 24, 2023 2.035 2.045 2.006 2.006 7,460,407 -0.04(-1.89%)
Aug 23, 2023 2.006 2.045 2.002 2.045 7,992,288 +0.03(+1.44%)
Aug 22, 2023 2.035 2.045 2.016 2.016 24,043,644 -0.02(-0.95%)
Aug 21, 2023 2.045 2.054 2.025 2.035 11,740,731 +0.00(+0.00%)
Aug 18, 2023 2.025 2.054 2.025 2.035 12,034,409 +0.00(+0.00%)
Aug 17, 2023 2.054 2.064 2.025 2.035 10,298,575 +0.01(+0.48%)
Aug 16, 2023 2.035 2.054 2.016 2.025 7,749,369 -0.01(-0.47%)
Aug 15, 2023 2.064 2.074 2.035 2.035 9,749,575 -0.03(-1.40%)
Aug 14, 2023 2.054 2.074 2.045 2.064 7,114,594 -0.01(-0.46%)
Aug 11, 2023 2.074 2.093 2.064 2.074 6,605,967 +0.01(+0.47%)
Aug 10, 2023 2.093 2.112 2.054 2.064 10,124,284 -0.01(-0.46%)
Aug 09, 2023 2.083 2.083 2.054 2.074 9,777,846 -0.01(-0.46%)
Aug 08, 2023 2.064 2.083 2.045 2.083 26,489,108 -0.02(-0.92%)
Aug 07, 2023 2.103 2.112 2.083 2.103 4,336,831 +0.03(+1.40%)
Aug 04, 2023 2.093 2.112 2.064 2.074 10,411,332 -0.00(-0.19%)
Aug 03, 2023 2.059 2.087 2.049 2.078 9,781,670 +0.03(+1.38%)
Aug 02, 2023 2.078 2.078 2.040 2.049 8,939,683 -0.06(-2.69%)
Aug 01, 2023 2.125 2.125 2.106 2.106 7,526,463 -0.06(-2.62%)
Jul 31, 2023 2.163 2.181 2.163 2.163 8,070,687 +0.00(+0.00%)
Jul 28, 2023 2.172 2.181 2.153 2.163 9,090,556 +0.02(+0.88%)
Jul 27, 2023 2.181 2.181 2.134 2.144 7,026,066 -0.05(-2.15%)
Jul 26, 2023 2.191 2.210 2.172 2.191 9,462,609 -0.03(-1.28%)
Jul 25, 2023 2.200 2.219 2.200 2.219 7,149,161 +0.02(+0.86%)
Jul 24, 2023 2.191 2.219 2.181 2.200 5,813,563 +0.01(+0.43%)
Jul 21, 2023 2.219 2.219 2.191 2.191 7,347,431 -0.06(-2.52%)
Jul 20, 2023 2.219 2.248 2.210 2.248 12,441,030 -0.01(-0.42%)
Jul 19, 2023 2.248 2.266 2.238 2.257 10,550,091 +0.05(+2.14%)
Jul 18, 2023 2.200 2.238 2.200 2.210 13,380,692 +0.01(+0.43%)
Jul 17, 2023 2.181 2.200 2.173 2.200 8,325,310 +0.05(+2.19%)
Jul 14, 2023 2.191 2.191 2.153 2.153 15,997,236 -0.05(-2.15%)
Jul 13, 2023 2.172 2.210 2.172 2.200 7,877,631 +0.05(+2.19%)
Jul 12, 2023 2.153 2.172 2.144 2.153 8,961,700 +0.07(+3.17%)
Jul 11, 2023 2.087 2.096 2.072 2.087 6,247,912 +0.03(+1.38%)
Jul 10, 2023 2.059 2.078 2.040 2.059 19,278,438 +0.00(+0.00%)
Jul 07, 2023 2.040 2.078 2.030 2.059 10,489,262 -0.01(-0.46%)
Jul 06, 2023 2.068 2.068 2.040 2.068 11,446,011 +0.00(+0.00%)
Jul 05, 2023 2.078 2.096 2.068 2.068 8,610,822 -0.04(-1.79%)
Jul 03, 2023 2.087 2.115 2.087 2.106 3,042,972 +0.03(+1.36%)
Jun 30, 2023 2.078 2.096 2.068 2.078 10,614,041 +0.07(+3.29%)
Jun 29, 2023 2.011 2.021 2.002 2.011 4,274,958 +0.01(+0.47%)
Jun 28, 2023 2.002 2.021 1.993 2.002 8,583,632 -0.02(-0.93%)
Jun 27, 2023 2.002 2.030 1.993 2.021 15,321,332 +0.05(+2.39%)
Jun 26, 2023 1.974 2.002 1.974 1.974 18,973,654 -0.01(-0.48%)
Jun 23, 2023 2.021 2.021 1.983 1.983 6,060,528 -0.06(-2.78%)
Jun 22, 2023 2.059 2.068 2.030 2.040 8,120,786 -0.02(-0.92%)
Jun 21, 2023 2.096 2.106 2.059 2.059 12,090,355 -0.05(-2.24%)
Jun 20, 2023 2.144 2.144 2.106 2.106 9,942,880 -0.04(-1.76%)
Jun 16, 2023 2.153 2.163 2.134 2.144 9,069,368 -0.02(-0.87%)
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.