Lloyds Banking Group Plc ADR (NY: LYG )

2.590 -0.040 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 2.126 2.153 2.117 2.126 5,231,456 +0.00(+0.00%)
Aug 30, 2021 2.153 2.167 2.117 2.126 3,760,670 -0.04(-1.67%)
Aug 27, 2021 2.135 2.176 2.135 2.162 3,657,777 +0.02(+0.84%)
Aug 26, 2021 2.181 2.190 2.144 2.144 7,012,435 -0.05(-2.07%)
Aug 25, 2021 2.153 2.190 2.144 2.190 4,489,866 +0.05(+2.54%)
Aug 24, 2021 2.117 2.153 2.102 2.135 8,039,590 -0.02(-0.84%)
Aug 23, 2021 2.153 2.162 2.144 2.153 4,321,865 +0.00(+0.00%)
Aug 20, 2021 2.135 2.153 2.117 2.153 10,003,017 +0.03(+1.28%)
Aug 19, 2021 2.144 2.162 2.117 2.126 7,627,006 -0.05(-2.49%)
Aug 18, 2021 2.162 2.199 2.162 2.181 8,318,667 +0.00(+0.00%)
Aug 17, 2021 2.217 2.226 2.172 2.181 6,453,646 -0.06(-2.82%)
Aug 16, 2021 2.253 2.262 2.226 2.244 5,733,053 -0.05(-1.98%)
Aug 13, 2021 2.298 2.298 2.271 2.289 5,848,345 -0.01(-0.39%)
Aug 12, 2021 2.316 2.316 2.283 2.298 8,354,663 -0.02(-0.78%)
Aug 11, 2021 2.298 2.316 2.285 2.316 5,835,511 +0.01(+0.39%)
Aug 10, 2021 2.289 2.316 2.280 2.307 6,568,426 -0.02(-0.78%)
Aug 09, 2021 2.298 2.325 2.283 2.325 4,697,464 +0.02(+0.78%)
Aug 06, 2021 2.307 2.325 2.298 2.307 8,912,636 +0.03(+1.47%)
Aug 05, 2021 2.265 2.283 2.247 2.274 6,717,507 -0.04(-1.54%)
Aug 04, 2021 2.301 2.314 2.292 2.309 6,587,969 -0.01(-0.38%)
Aug 03, 2021 2.283 2.327 2.247 2.318 12,423,828 +0.06(+2.77%)
Aug 02, 2021 2.238 2.274 2.229 2.256 9,219,044 +0.04(+1.61%)
Jul 30, 2021 2.229 2.265 2.211 2.220 5,943,263 -0.04(-1.58%)
Jul 29, 2021 2.265 2.283 2.247 2.256 7,616,940 -0.04(-1.94%)
Jul 28, 2021 2.283 2.301 2.265 2.301 8,084,486 +0.04(+1.98%)
Jul 27, 2021 2.238 2.274 2.223 2.256 8,080,242 -0.01(-0.39%)
Jul 26, 2021 2.220 2.265 2.220 2.265 5,999,043 +0.06(+2.83%)
Jul 23, 2021 2.211 2.229 2.194 2.202 4,683,759 +0.04(+2.07%)
Jul 22, 2021 2.202 2.202 2.158 2.158 7,630,473 -0.04(-2.02%)
Jul 21, 2021 2.167 2.207 2.167 2.202 4,920,307 +0.09(+4.22%)
Jul 20, 2021 2.051 2.113 2.033 2.113 10,260,550 +0.04(+1.72%)
Jul 19, 2021 2.113 2.122 2.069 2.078 11,991,666 -0.12(-5.28%)
Jul 16, 2021 2.247 2.247 2.185 2.194 4,923,094 -0.06(-2.77%)
Jul 15, 2021 2.256 2.283 2.238 2.256 5,320,406 -0.04(-1.56%)
Jul 14, 2021 2.309 2.336 2.265 2.292 5,376,258 +0.01(+0.39%)
Jul 13, 2021 2.301 2.309 2.265 2.283 6,541,297 -0.02(-0.78%)
Jul 12, 2021 2.256 2.309 2.246 2.301 5,096,444 +0.02(+0.78%)
Jul 09, 2021 2.247 2.278 2.238 2.283 6,575,556 +0.09(+4.07%)
Jul 08, 2021 2.194 2.202 2.176 2.194 10,646,156 -0.06(-2.77%)
Jul 07, 2021 2.238 2.271 2.229 2.256 6,549,104 +0.01(+0.40%)
Jul 06, 2021 2.292 2.301 2.238 2.247 6,387,657 -0.03(-1.18%)
Jul 02, 2021 2.301 2.301 2.256 2.274 3,252,750 -0.04(-1.54%)
Jul 01, 2021 2.292 2.309 2.287 2.309 2,524,398 +0.04(+1.57%)
Jun 30, 2021 2.256 2.283 2.256 2.274 3,589,859 +0.01(+0.39%)
Jun 29, 2021 2.283 2.292 2.258 2.265 4,194,352 -0.01(-0.39%)
Jun 28, 2021 2.301 2.309 2.265 2.274 5,343,706 -0.04(-1.92%)
Jun 25, 2021 2.309 2.327 2.301 2.318 3,730,768 -0.02(-0.76%)
Jun 24, 2021 2.318 2.336 2.292 2.336 4,967,440 +0.03(+1.16%)
Jun 23, 2021 2.318 2.336 2.292 2.309 4,752,757 +0.03(+1.17%)
Jun 22, 2021 2.292 2.301 2.274 2.283 5,954,852 -0.02(-0.78%)
Jun 21, 2021 2.265 2.309 2.265 2.301 5,094,069 +0.04(+1.98%)
Jun 18, 2021 2.265 2.292 2.238 2.256 7,578,586 -0.07(-3.06%)
Jun 17, 2021 2.381 2.381 2.309 2.327 7,342,228 -0.04(-1.88%)
Jun 16, 2021 2.381 2.390 2.345 2.372 6,760,685 -0.02(-0.75%)
Jun 15, 2021 2.372 2.399 2.367 2.390 5,703,004 +0.02(+0.75%)
Jun 14, 2021 2.390 2.399 2.363 2.372 11,208,292 -0.05(-2.21%)
Jun 11, 2021 2.408 2.425 2.390 2.425 3,663,825 +0.03(+1.12%)
Jun 10, 2021 2.434 2.434 2.390 2.399 4,311,569 -0.01(-0.37%)
Jun 09, 2021 2.416 2.416 2.399 2.408 4,210,618 -0.04(-1.82%)
Jun 08, 2021 2.452 2.461 2.434 2.452 3,302,436 -0.04(-1.79%)
Jun 07, 2021 2.488 2.497 2.470 2.497 4,077,246 +0.03(+1.08%)
Jun 04, 2021 2.470 2.470 2.434 2.470 5,454,158 +0.00(+0.00%)
Jun 03, 2021 2.479 2.479 2.452 2.470 9,610,226 -0.05(-2.12%)
Jun 02, 2021 2.506 2.523 2.488 2.523 7,204,744 +0.04(+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.