Lloyds Banking Group Plc ADR (NY: LYG )

3.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 2.356 2.370 2.349 2.363 12,038,737 +0.02(+0.91%)
Jan 30, 2017 2.349 2.356 2.327 2.342 7,258,227 -0.02(-0.90%)
Jan 27, 2017 2.377 2.384 2.356 2.363 4,847,229 -0.04(-1.78%)
Jan 26, 2017 2.391 2.413 2.384 2.406 5,441,095 +0.03(+1.20%)
Jan 25, 2017 2.356 2.395 2.356 2.377 6,614,628 +0.06(+2.45%)
Jan 24, 2017 2.320 2.327 2.302 2.320 6,804,098 -0.01(-0.31%)
Jan 23, 2017 2.306 2.335 2.299 2.327 6,044,353 +0.00(+0.00%)
Jan 20, 2017 2.306 2.327 2.292 2.327 6,206,008 +0.04(+1.55%)
Jan 19, 2017 2.320 2.327 2.270 2.292 29,218,652 -0.02(-0.92%)
Jan 18, 2017 2.320 2.327 2.295 2.313 7,570,496 -0.04(-1.81%)
Jan 17, 2017 2.356 2.370 2.342 2.356 22,028,336 +0.04(+1.53%)
Jan 13, 2017 2.320 2.320 2.320 0 -0.04(-1.51%)
Jan 12, 2017 2.363 2.377 2.320 2.356 14,793,530 +0.01(+0.61%)
Jan 11, 2017 2.320 2.349 2.306 2.342 9,010,349 +0.01(+0.61%)
Jan 10, 2017 2.320 2.342 2.313 2.327 6,132,276 +0.04(+1.87%)
Jan 09, 2017 2.270 2.306 2.256 2.285 9,261,710 -0.04(-1.84%)
Jan 06, 2017 2.327 2.349 2.320 2.327 6,942,984 -0.01(-0.61%)
Jan 05, 2017 2.292 2.349 2.285 2.342 13,203,084 +0.05(+2.17%)
Jan 04, 2017 2.278 2.306 2.270 2.292 8,380,242 +0.00(+0.00%)
Jan 03, 2017 2.256 2.299 2.256 2.292 13,021,875 +0.09(+3.87%)
Dec 30, 2016 2.206 2.206 2.206 0 +0.01(+0.32%)
Dec 29, 2016 2.192 2.199 2.178 2.199 6,655,852 +0.00(+0.00%)
Dec 28, 2016 2.206 2.228 2.196 2.199 5,580,848 -0.03(-1.28%)
Dec 27, 2016 2.221 2.249 2.206 2.228 6,913,406 +0.00(+0.00%)
Dec 23, 2016 2.228 2.228 2.228 0 +0.00(+0.00%)
Dec 22, 2016 2.270 2.278 2.228 2.228 10,147,164 -0.06(-2.49%)
Dec 21, 2016 2.270 2.292 2.267 2.285 11,425,882 +0.01(+0.63%)
Dec 20, 2016 2.256 2.278 2.249 2.270 7,713,923 +0.06(+2.57%)
Dec 19, 2016 2.228 2.235 2.199 2.214 7,858,497 -0.06(-2.51%)
Dec 16, 2016 2.278 2.278 2.256 2.270 5,870,012 -0.01(-0.31%)
Dec 15, 2016 2.263 2.292 2.249 2.278 8,693,874 +0.04(+1.59%)
Dec 14, 2016 2.285 2.299 2.235 2.242 13,233,914 -0.02(-0.94%)
Dec 13, 2016 2.285 2.292 2.249 2.263 18,962,376 +0.01(+0.63%)
Dec 12, 2016 2.235 2.249 2.228 2.249 6,811,940 +0.01(+0.64%)
Dec 09, 2016 2.242 2.256 2.221 2.235 6,214,728 -0.04(-1.57%)
Dec 08, 2016 2.270 2.285 2.256 2.270 7,493,186 +0.00(+0.00%)
Dec 07, 2016 2.221 2.270 2.214 2.270 14,044,158 +0.09(+3.91%)
Dec 06, 2016 2.149 2.185 2.135 2.185 9,114,735 +0.06(+3.02%)
Dec 05, 2016 2.114 2.135 2.107 2.121 8,157,887 +0.03(+1.36%)
Dec 02, 2016 2.078 2.100 2.068 2.093 6,052,054 +0.02(+1.03%)
Dec 01, 2016 2.078 2.085 2.050 2.071 7,959,892 -0.01(-0.34%)
Nov 30, 2016 2.064 2.089 2.057 2.078 10,263,720 +0.02(+1.04%)
Nov 29, 2016 2.050 2.071 2.043 2.057 8,790,664 +0.01(+0.70%)
Nov 28, 2016 2.071 2.078 2.036 2.043 7,986,082 -0.06(-2.71%)
Nov 25, 2016 2.100 2.114 2.085 2.100 3,114,724 -0.03(-1.34%)
Nov 23, 2016 2.128 2.128 2.128 0 -0.01(-0.33%)
Nov 22, 2016 2.135 2.142 2.107 2.135 8,514,366 +0.01(+0.33%)
Nov 21, 2016 2.114 2.132 2.100 2.128 6,257,821 +0.02(+1.01%)
Nov 18, 2016 2.114 2.121 2.085 2.107 7,023,655 -0.04(-1.66%)
Nov 17, 2016 2.142 2.157 2.128 2.142 4,877,332 -0.01(-0.33%)
Nov 16, 2016 2.164 2.171 2.135 2.149 6,413,628 -0.07(-3.21%)
Nov 15, 2016 2.199 2.221 2.178 2.221 15,384,048 +0.05(+2.30%)
Nov 14, 2016 2.157 2.178 2.149 2.171 6,832,384 +0.01(+0.66%)
Nov 11, 2016 2.142 2.164 2.135 2.157 6,300,957 +0.00(+0.00%)
Nov 10, 2016 2.157 2.178 2.130 2.157 12,426,757 +0.09(+4.12%)
Nov 09, 2016 1.993 2.078 1.993 2.071 8,039,559 +0.05(+2.46%)
Nov 08, 2016 2.000 2.028 1.993 2.021 6,929,753 +0.01(+0.71%)
Nov 07, 2016 2.000 2.014 1.989 2.007 7,628,558 +0.03(+1.44%)
Nov 04, 2016 2.014 2.021 1.972 1.979 8,194,082 -0.01(-0.71%)
Nov 03, 2016 2.036 2.043 1.993 1.993 7,055,294 +0.04(+1.82%)
Nov 02, 2016 1.986 1.993 1.943 1.957 4,957,993 -0.03(-1.43%)
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.