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 )

2.774 -0.066 (-2.34%)
Streaming Delayed Price Updated: 2:47 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 (%)
Oct 31, 2022 1.745 1.773 1.736 1.745 8,854,396 +0.01(+0.53%)
Oct 28, 2022 1.736 1.745 1.718 1.736 8,269,055 -0.05(-2.56%)
Oct 27, 2022 1.809 1.818 1.773 1.782 8,290,697 +0.01(+0.52%)
Oct 26, 2022 1.782 1.800 1.763 1.773 14,361,899 -0.02(-1.02%)
Oct 25, 2022 1.745 1.800 1.745 1.791 9,987,037 +0.04(+2.08%)
Oct 24, 2022 1.745 1.763 1.736 1.754 11,641,585 +0.04(+2.13%)
Oct 21, 2022 1.663 1.727 1.658 1.718 15,463,926 +0.03(+1.62%)
Oct 20, 2022 1.718 1.745 1.681 1.690 14,210,522 +0.03(+1.65%)
Oct 19, 2022 1.672 1.681 1.635 1.663 14,399,766 -0.10(-5.70%)
Oct 18, 2022 1.773 1.782 1.736 1.763 15,636,788 +0.01(+0.52%)
Oct 17, 2022 1.763 1.791 1.754 1.754 14,569,091 +0.04(+2.13%)
Oct 14, 2022 1.754 1.773 1.709 1.718 14,540,349 -0.02(-1.05%)
Oct 13, 2022 1.654 1.754 1.645 1.736 25,750,676 +0.17(+11.11%)
Oct 12, 2022 1.572 1.590 1.553 1.562 14,928,343 -0.07(-4.47%)
Oct 11, 2022 1.672 1.699 1.635 1.635 15,620,030 -0.05(-3.24%)
Oct 10, 2022 1.709 1.709 1.681 1.690 9,325,383 -0.03(-1.60%)
Oct 07, 2022 1.727 1.736 1.699 1.718 9,245,552 -0.02(-1.05%)
Oct 06, 2022 1.736 1.745 1.709 1.736 11,993,443 -0.03(-1.55%)
Oct 05, 2022 1.754 1.782 1.736 1.763 12,388,568 -0.05(-3.02%)
Oct 04, 2022 1.773 1.827 1.768 1.818 22,667,898 +0.10(+5.85%)
Oct 03, 2022 1.699 1.727 1.672 1.718 10,922,768 +0.08(+5.03%)
Sep 30, 2022 1.663 1.699 1.635 1.635 25,001,128 -0.02(-1.11%)
Sep 29, 2022 1.626 1.654 1.599 1.654 27,668,004 -0.03(-1.63%)
Sep 28, 2022 1.599 1.681 1.581 1.681 24,088,234 +0.02(+1.10%)
Sep 27, 2022 1.699 1.709 1.654 1.663 21,001,242 -0.06(-3.70%)
Sep 26, 2022 1.727 1.754 1.699 1.727 20,086,006 -0.06(-3.57%)
Sep 23, 2022 1.864 1.864 1.782 1.791 21,065,754 -0.14(-7.11%)
Sep 22, 2022 1.955 1.973 1.910 1.928 13,904,755 +0.00(+0.00%)
Sep 21, 2022 1.983 1.992 1.928 1.928 12,247,524 -0.07(-3.65%)
Sep 20, 2022 2.001 2.019 1.983 2.001 12,938,822 +0.00(+0.00%)
Sep 19, 2022 1.946 2.001 1.937 2.001 5,302,306 +0.03(+1.39%)
Sep 16, 2022 1.974 1.983 1.955 1.974 10,979,627 +0.00(+0.00%)
Sep 15, 2022 1.964 1.992 1.960 1.974 7,413,676 +0.04(+1.89%)
Sep 14, 2022 1.919 1.946 1.914 1.937 7,411,671 +0.02(+0.95%)
Sep 13, 2022 1.937 1.964 1.910 1.919 7,805,503 -0.06(-3.23%)
Sep 12, 2022 1.964 2.001 1.964 1.983 6,249,691 +0.05(+2.36%)
Sep 09, 2022 1.910 1.946 1.905 1.937 6,855,437 +0.06(+3.41%)
Sep 08, 2022 1.846 1.882 1.837 1.873 8,740,816 +0.02(+0.99%)
Sep 07, 2022 1.827 1.864 1.827 1.855 9,387,772 +0.00(+0.00%)
Sep 06, 2022 1.891 1.894 1.846 1.855 13,999,546 +0.06(+3.57%)
Sep 02, 2022 1.818 1.837 1.782 1.791 11,474,908 +0.01(+0.51%)
Sep 01, 2022 1.809 1.809 1.763 1.782 12,170,189 -0.05(-2.50%)
Aug 31, 2022 1.846 1.855 1.827 1.827 9,700,306 -0.01(-0.50%)
Aug 30, 2022 1.873 1.873 1.827 1.837 9,161,948 +0.02(+1.00%)
Aug 29, 2022 1.846 1.855 1.818 1.818 7,850,011 -0.03(-1.49%)
Aug 26, 2022 1.910 1.919 1.837 1.846 9,929,681 -0.06(-3.35%)
Aug 25, 2022 1.882 1.914 1.882 1.910 6,164,159 +0.04(+1.95%)
Aug 24, 2022 1.864 1.900 1.855 1.873 9,147,209 -0.02(-0.97%)
Aug 23, 2022 1.900 1.919 1.891 1.891 10,062,777 +0.00(+0.00%)
Aug 22, 2022 1.910 1.919 1.882 1.891 10,484,438 -0.03(-1.43%)
Aug 19, 2022 1.937 1.937 1.910 1.919 6,500,865 -0.07(-3.67%)
Aug 18, 2022 2.001 2.001 1.974 1.992 8,809,750 -0.01(-0.46%)
Aug 17, 2022 2.001 2.019 1.992 2.001 6,200,367 -0.02(-0.90%)
Aug 16, 2022 2.001 2.028 2.001 2.019 7,374,686 -0.01(-0.45%)
Aug 15, 2022 2.001 2.028 1.992 2.028 8,396,836 -0.01(-0.45%)
Aug 12, 2022 2.028 2.038 2.010 2.038 9,363,571 +0.01(+0.45%)
Aug 11, 2022 2.038 2.042 2.019 2.028 7,376,983 -0.01(-0.45%)
Aug 10, 2022 2.010 2.038 2.010 2.038 9,688,325 +0.06(+3.24%)
Aug 09, 2022 1.992 2.001 1.964 1.974 6,678,896 +0.00(+0.00%)
Aug 08, 2022 1.992 2.001 1.974 1.974 5,459,837 +0.00(+0.00%)
Aug 05, 2022 1.955 1.983 1.946 1.974 10,435,551 -0.00(-0.13%)
Aug 04, 2022 1.985 1.994 1.967 1.976 15,070,446 -0.02(-0.90%)
Aug 03, 2022 1.976 1.994 1.967 1.994 8,153,555 +0.04(+1.83%)
Aug 02, 2022 1.985 1.994 1.949 1.958 11,610,796 -0.04(-1.80%)
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.