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 )

2.840 +0.010 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2022 2.365 2.391 2.391 11,695,040 +0.02(+0.74%)
Jan 28, 2022 2.374 2.391 2.339 2.374 15,853,283 -0.01(-0.37%)
Jan 27, 2022 2.461 2.470 2.365 2.382 18,488,044 -0.03(-1.44%)
Jan 26, 2022 2.444 2.452 2.391 2.417 10,463,699 +0.02(+0.73%)
Jan 25, 2022 2.356 2.409 2.313 2.400 16,978,138 +0.08(+3.38%)
Jan 24, 2022 2.330 2.339 2.243 2.321 22,969,936 -0.07(-2.92%)
Jan 21, 2022 2.417 2.426 2.374 2.391 14,955,054 -0.07(-2.84%)
Jan 20, 2022 2.470 2.505 2.452 2.461 12,292,644 -0.05(-2.08%)
Jan 19, 2022 2.566 2.566 2.505 2.513 12,770,689 -0.06(-2.37%)
Jan 18, 2022 2.583 2.592 2.548 2.574 13,465,192 -0.04(-1.67%)
Jan 14, 2022 2.618 0 +0.05(+2.04%)
Jan 13, 2022 2.548 2.583 2.544 2.566 11,832,715 +0.03(+1.38%)
Jan 12, 2022 2.505 2.540 2.496 2.531 12,153,672 +0.01(+0.35%)
Jan 11, 2022 2.470 2.522 2.452 2.522 12,161,568 +0.03(+1.05%)
Jan 10, 2022 2.478 2.496 2.452 2.496 9,375,082 +0.02(+0.70%)
Jan 07, 2022 2.461 2.487 2.452 2.478 11,893,012 +0.02(+0.71%)
Jan 06, 2022 2.400 2.461 2.387 2.461 12,574,908 +0.10(+4.06%)
Jan 05, 2022 2.374 2.391 2.356 2.365 10,314,605 +0.04(+1.88%)
Jan 04, 2022 2.313 2.330 2.305 2.321 10,754,897 +0.04(+1.92%)
Jan 03, 2022 2.252 2.278 2.243 2.278 4,382,499 +0.05(+2.35%)
Dec 31, 2021 2.208 2.230 2.208 2.225 3,801,693 +0.01(+0.39%)
Dec 30, 2021 2.243 2.252 2.217 2.217 4,776,218 +0.01(+0.40%)
Dec 29, 2021 2.217 2.225 2.208 2.208 3,732,753 -0.01(-0.39%)
Dec 28, 2021 2.208 2.234 2.208 2.217 3,757,931 +0.00(+0.00%)
Dec 27, 2021 2.190 2.225 2.173 2.217 3,949,572 +0.03(+1.20%)
Dec 23, 2021 2.182 2.199 2.182 2.190 4,699,414 +0.04(+2.03%)
Dec 22, 2021 2.129 2.156 2.129 2.147 6,886,626 +0.03(+1.65%)
Dec 21, 2021 2.094 2.112 2.094 2.112 7,771,115 +0.03(+1.68%)
Dec 20, 2021 2.068 2.077 2.046 2.077 9,979,827 +0.00(+0.00%)
Dec 17, 2021 2.121 2.125 2.068 2.077 12,042,735 -0.03(-1.24%)
Dec 16, 2021 2.103 2.129 2.086 2.103 13,154,095 +0.09(+4.33%)
Dec 15, 2021 2.042 2.046 1.998 2.016 6,964,949 -0.03(-1.70%)
Dec 14, 2021 2.033 2.068 2.033 2.051 7,404,900 +0.04(+2.17%)
Dec 13, 2021 2.042 2.042 1.998 2.007 8,921,671 -0.10(-4.96%)
Dec 10, 2021 2.112 2.121 2.094 2.112 5,452,267 +0.01(+0.42%)
Dec 09, 2021 2.121 2.138 2.103 2.103 7,686,852 -0.04(-2.03%)
Dec 08, 2021 2.147 2.164 2.138 2.147 5,464,852 -0.03(-1.21%)
Dec 07, 2021 2.147 2.182 2.142 2.173 9,150,399 +0.07(+3.32%)
Dec 06, 2021 2.103 2.121 2.094 2.103 9,792,949 +0.00(+0.00%)
Dec 03, 2021 2.138 2.138 2.094 2.103 10,410,857 -0.06(-2.82%)
Dec 02, 2021 2.121 2.164 2.121 2.164 11,983,688 +0.05(+2.48%)
Dec 01, 2021 2.182 2.190 2.103 2.112 9,883,109 -0.01(-0.41%)
Nov 30, 2021 2.138 2.147 2.129 2.121 12,340,886 -0.02(-0.82%)
Nov 29, 2021 2.164 2.164 2.121 2.138 8,652,626 +0.02(+0.82%)
Nov 26, 2021 2.103 2.121 2.077 2.121 8,265,400 -0.15(-6.54%)
Nov 24, 2021 2.278 2.286 2.252 2.269 4,304,532 -0.03(-1.14%)
Nov 23, 2021 2.286 2.313 2.286 2.295 6,001,101 +0.03(+1.15%)
Nov 22, 2021 2.278 2.295 2.269 2.269 5,454,497 +0.01(+0.39%)
Nov 19, 2021 2.260 2.273 2.234 2.260 17,635,248 -0.06(-2.63%)
Nov 18, 2021 2.313 2.321 2.286 2.321 6,520,093 +0.00(+0.00%)
Nov 17, 2021 2.339 2.352 2.313 2.321 6,000,391 +0.02(+0.76%)
Nov 16, 2021 2.295 2.304 2.278 2.304 6,479,072 +0.03(+1.15%)
Nov 15, 2021 2.304 2.304 2.278 2.278 4,467,365 +0.01(+0.38%)
Nov 12, 2021 2.278 2.286 2.252 2.269 7,175,264 -0.04(-1.89%)
Nov 11, 2021 2.269 2.313 2.269 2.313 9,348,572 +0.06(+2.71%)
Nov 10, 2021 2.295 2.252 2.252 6,491,843 +0.00(+0.00%)
Nov 09, 2021 2.260 2.260 2.234 2.252 7,850,752 -0.03(-1.15%)
Nov 08, 2021 2.286 2.313 2.269 2.278 6,171,197 +0.01(+0.38%)
Nov 05, 2021 2.269 2.286 2.252 2.269 10,343,879 +0.03(+1.56%)
Nov 04, 2021 2.295 2.295 2.217 2.234 15,518,330 -0.16(-6.57%)
Nov 03, 2021 2.374 2.409 2.365 2.391 5,318,798 -0.02(-0.72%)
Nov 02, 2021 2.400 2.417 2.382 2.409 6,704,699 +0.00(+0.00%)
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.