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 )

2.265 +0.005 (+0.22%)
Streaming Delayed Price Updated: 10:59 AM EST, Dec 7, 2023 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 (%)
Dec 06, 2023 2.270 2.300 2.250 2.260 7,240,322 +0.02(+0.89%)
Dec 05, 2023 2.250 2.260 2.230 2.240 7,151,997 -0.01(-0.44%)
Dec 04, 2023 2.240 2.270 2.235 2.250 11,288,109 +0.00(+0.00%)
Dec 01, 2023 2.190 2.250 2.190 2.250 6,905,889 +0.06(+2.74%)
Nov 30, 2023 2.190 2.190 2.170 2.190 6,971,020 -0.01(-0.45%)
Nov 29, 2023 2.170 2.200 2.170 2.200 10,624,577 +0.06(+2.80%)
Nov 28, 2023 2.110 2.150 2.100 2.140 11,962,954 +0.05(+2.39%)
Nov 27, 2023 2.110 2.110 2.090 2.090 9,935,868 -0.04(-1.88%)
Nov 24, 2023 2.110 2.140 2.100 2.130 3,461,410 +0.04(+1.91%)
Nov 22, 2023 2.100 2.100 2.080 2.090 5,809,426 -0.03(-1.42%)
Nov 21, 2023 2.110 2.120 2.100 2.120 6,597,592 -0.02(-0.93%)
Nov 20, 2023 2.120 2.140 2.110 2.140 5,897,966 +0.00(+0.00%)
Nov 17, 2023 2.120 2.140 2.110 2.140 8,795,904 +0.05(+2.39%)
Nov 16, 2023 2.100 2.110 2.080 2.090 7,367,930 -0.02(-0.95%)
Nov 15, 2023 2.110 2.120 2.100 2.110 4,822,966 +0.01(+0.48%)
Nov 14, 2023 2.040 2.110 2.040 2.100 13,894,504 +0.07(+3.45%)
Nov 13, 2023 2.030 2.040 2.010 2.030 4,711,502 +0.00(+0.00%)
Nov 10, 2023 2.010 2.030 1.990 2.030 8,260,783 +0.00(+0.00%)
Nov 09, 2023 2.050 2.060 2.020 2.030 7,594,300 +0.01(+0.50%)
Nov 08, 2023 2.030 2.060 2.010 2.020 6,574,795 -0.01(-0.49%)
Nov 07, 2023 2.030 2.045 2.020 2.030 5,924,469 -0.02(-0.98%)
Nov 06, 2023 2.070 2.080 2.040 2.050 4,461,766 -0.01(-0.49%)
Nov 03, 2023 2.060 2.080 2.050 2.060 6,123,118 +0.05(+2.49%)
Nov 02, 2023 1.990 2.020 1.980 2.010 9,448,380 +0.08(+4.15%)
Nov 01, 2023 1.920 1.940 1.900 1.930 11,698,758 +0.02(+1.05%)
Oct 31, 2023 1.910 1.920 1.900 1.910 7,886,093 -0.03(-1.55%)
Oct 30, 2023 1.940 1.940 1.910 1.940 12,038,340 +0.05(+2.65%)
Oct 27, 2023 1.920 1.930 1.880 1.890 12,749,613 -0.07(-3.57%)
Oct 26, 2023 1.970 1.990 1.950 1.960 15,201,018 -0.04(-2.00%)
Oct 25, 2023 1.980 2.000 1.960 2.000 9,895,797 +0.06(+3.09%)
Oct 24, 2023 1.950 1.960 1.930 1.940 12,586,974 -0.03(-1.52%)
Oct 23, 2023 1.980 2.010 1.970 1.970 14,242,109 -0.01(-0.51%)
Oct 20, 2023 2.000 2.010 1.970 1.980 14,091,788 -0.02(-1.00%)
Oct 19, 2023 2.020 2.040 1.990 2.000 12,318,627 -0.04(-1.96%)
Oct 18, 2023 2.070 2.080 2.040 2.040 9,882,003 -0.08(-3.77%)
Oct 17, 2023 2.090 2.130 2.080 2.120 11,269,202 +0.01(+0.47%)
Oct 16, 2023 2.080 2.130 2.070 2.110 14,103,832 +0.06(+2.93%)
Oct 13, 2023 2.080 2.090 2.050 2.050 5,839,754 -0.04(-1.91%)
Oct 12, 2023 2.100 2.105 2.070 2.090 10,390,756 -0.02(-0.95%)
Oct 11, 2023 2.110 2.120 2.090 2.110 11,744,013 +0.01(+0.48%)
Oct 10, 2023 2.100 2.110 2.080 2.100 7,073,964 +0.06(+2.94%)
Oct 09, 2023 2.020 2.050 2.020 2.040 5,890,506 -0.03(-1.45%)
Oct 06, 2023 2.020 2.080 2.010 2.070 9,182,269 +0.04(+1.97%)
Oct 05, 2023 2.000 2.030 2.000 2.030 9,646,021 +0.00(+0.00%)
Oct 04, 2023 2.030 2.040 2.000 2.030 11,267,033 +0.00(+0.00%)
Oct 03, 2023 2.050 2.053 2.010 2.030 14,564,246 -0.03(-1.46%)
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.