Skip to main content

Lloyds Banking Group Plc ADR (NY: LYG )

2.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.078 2.096 2.068 2.078 10,613,886 +0.07(+3.29%)
Jun 29, 2023 2.011 2.021 2.002 2.011 4,274,895 +0.01(+0.47%)
Jun 28, 2023 2.002 2.021 1.993 2.002 8,583,507 -0.02(-0.93%)
Jun 27, 2023 2.002 2.030 1.993 2.021 15,321,108 +0.05(+2.39%)
Jun 26, 2023 1.974 2.002 1.974 1.974 18,973,376 -0.01(-0.48%)
Jun 23, 2023 2.021 2.021 1.983 1.983 6,060,439 -0.06(-2.78%)
Jun 22, 2023 2.059 2.068 2.030 2.040 8,120,667 -0.02(-0.92%)
Jun 21, 2023 2.096 2.106 2.059 2.059 12,090,179 -0.05(-2.24%)
Jun 20, 2023 2.144 2.144 2.106 2.106 9,942,735 -0.04(-1.76%)
Jun 16, 2023 2.153 2.163 2.134 2.144 9,069,235 -0.02(-0.87%)
Jun 15, 2023 2.125 2.172 2.125 2.163 9,771,700 -0.02(-0.87%)
May 08, 2023 2.181 2.200 2.172 2.181 5,918,180 +0.00(+0.00%)
May 05, 2023 2.163 2.191 2.148 2.181 16,479,566 +0.05(+2.21%)
May 04, 2023 2.125 2.158 2.096 2.134 32,164,480 -0.01(-0.44%)
May 03, 2023 2.134 2.181 2.125 2.144 21,540,430 -0.08(-3.81%)
May 02, 2023 2.257 2.262 2.200 2.229 21,406,180 -0.02(-0.84%)
May 01, 2023 2.285 2.304 2.238 2.248 7,125,484 -0.04(-1.65%)
Apr 28, 2023 2.238 2.290 2.229 2.285 13,724,410 -0.02(-0.82%)
Apr 27, 2023 2.266 2.304 2.257 2.304 10,651,691 +0.04(+1.67%)
Apr 26, 2023 2.248 2.276 2.238 2.266 11,033,669 +0.06(+2.56%)
Apr 25, 2023 2.238 2.238 2.200 2.210 14,978,658 -0.09(-4.10%)
Apr 24, 2023 2.276 2.314 2.266 2.304 9,043,354 +0.04(+1.67%)
Apr 21, 2023 2.266 2.285 2.257 2.266 10,476,581 -0.06(-2.44%)
Apr 20, 2023 2.266 2.323 2.257 2.323 21,698,270 +0.04(+1.65%)
Apr 19, 2023 2.266 2.295 2.266 2.285 6,313,589 +0.02(+0.83%)
Apr 18, 2023 2.266 2.276 2.252 2.266 6,281,058 +0.02(+0.84%)
Apr 17, 2023 2.238 2.257 2.219 2.248 7,871,423 -0.03(-1.24%)
Apr 14, 2023 2.266 2.276 2.248 2.276 10,380,315 +0.04(+1.69%)
Apr 13, 2023 2.257 2.266 2.229 2.238 16,920,696 +0.01(+0.39%)
Apr 12, 2023 2.248 2.248 2.220 2.229 11,247,607 +0.01(+0.41%)
Apr 11, 2023 2.220 2.229 2.202 2.220 8,003,899 +0.04(+1.67%)
Apr 10, 2023 2.184 2.202 2.175 2.184 6,129,152 +0.00(+0.00%)
Apr 06, 2023 2.193 2.211 2.175 2.184 13,328,502 +0.02(+0.84%)
Apr 05, 2023 2.175 2.193 2.156 2.165 16,226,712 +0.01(+0.42%)
Apr 04, 2023 2.184 2.193 2.138 2.156 12,953,062 -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.