Lloyds Banking Group Plc ADR (NY: LYG )

3.115 +0.045 (+1.47%)
Streaming Delayed Price Updated: 1:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 2.128 2.153 2.128 2.145 3,806,199 +0.01(+0.39%)
Jun 29, 2021 2.153 2.161 2.130 2.136 4,447,120 -0.01(-0.39%)
Jun 28, 2021 2.170 2.178 2.136 2.145 5,665,739 -0.04(-1.92%)
Jun 25, 2021 2.178 2.195 2.170 2.187 3,955,599 -0.02(-0.76%)
Jun 24, 2021 2.187 2.203 2.161 2.203 5,266,798 +0.03(+1.16%)
Jun 23, 2021 2.187 2.203 2.161 2.178 5,039,177 +0.03(+1.17%)
Jun 22, 2021 2.161 2.170 2.145 2.153 6,313,716 -0.02(-0.78%)
Jun 21, 2021 2.136 2.178 2.136 2.170 5,401,058 +0.04(+1.98%)
Jun 18, 2021 2.136 2.161 2.111 2.128 8,035,302 -0.07(-3.07%)
Jun 17, 2021 2.245 2.245 2.178 2.195 7,784,701 -0.04(-1.88%)
Jun 16, 2021 2.245 2.254 2.212 2.237 7,168,111 -0.02(-0.75%)
Jun 15, 2021 2.237 2.262 2.233 2.254 6,046,690 +0.02(+0.75%)
Jun 14, 2021 2.254 2.262 2.229 2.237 11,883,749 -0.05(-2.21%)
Jun 11, 2021 2.271 2.287 2.254 2.287 3,884,622 +0.03(+1.12%)
Jun 10, 2021 2.296 2.296 2.254 2.262 4,571,401 -0.01(-0.37%)
Jun 09, 2021 2.279 2.279 2.262 2.271 4,464,367 -0.04(-1.82%)
Jun 08, 2021 2.313 2.321 2.296 2.313 3,501,454 -0.04(-1.79%)
Jun 07, 2021 2.346 2.355 2.330 2.355 4,322,957 +0.03(+1.08%)
Jun 04, 2021 2.330 2.330 2.296 2.330 5,782,848 +0.00(+0.00%)
Jun 03, 2021 2.338 2.338 2.313 2.330 10,189,377 -0.05(-2.12%)
Jun 02, 2021 2.363 2.380 2.346 2.380 7,638,931 +0.03(+1.43%)
Jun 01, 2021 2.355 2.363 2.338 2.346 5,734,356 -0.02(-0.71%)
May 28, 2021 2.363 2.372 2.346 2.363 5,333,121 -0.02(-0.71%)
May 27, 2021 2.321 2.372 2.313 2.380 9,916,219 +0.10(+4.43%)
May 26, 2021 2.271 2.296 2.245 2.279 4,959,822 -0.02(-0.73%)
May 25, 2021 2.304 2.321 2.287 2.296 6,052,869 -0.01(-0.36%)
May 24, 2021 2.287 2.313 2.271 2.304 5,872,055 +0.01(+0.37%)
May 21, 2021 2.279 2.296 2.271 2.296 3,409,707 +0.02(+0.74%)
May 20, 2021 2.271 2.287 2.245 2.279 6,770,388 +0.02(+0.74%)
May 19, 2021 2.254 2.279 2.220 2.262 8,206,670 -0.02(-0.74%)
May 18, 2021 2.304 2.313 2.279 2.279 6,925,641 +0.00(+0.00%)
May 17, 2021 2.254 2.279 2.245 2.279 5,783,151 +0.02(+0.74%)
May 14, 2021 2.245 2.279 2.245 2.262 8,970,389 +0.04(+1.89%)
May 13, 2021 2.170 2.220 2.161 2.220 5,748,775 +0.03(+1.54%)
May 12, 2021 2.212 2.229 2.178 2.187 6,890,014 -0.02(-0.76%)
May 11, 2021 2.203 2.237 2.187 2.203 17,657,196 -0.03(-1.13%)
May 10, 2021 2.237 2.254 2.220 2.229 6,756,040 +0.05(+2.32%)
May 07, 2021 2.136 2.178 2.128 2.178 5,199,187 +0.02(+0.78%)
May 06, 2021 2.153 2.161 2.119 2.161 4,979,894 +0.02(+0.78%)
May 05, 2021 2.128 2.145 2.111 2.145 4,946,963 +0.05(+2.41%)
May 04, 2021 2.102 2.128 2.069 2.094 6,629,651 -0.03(-1.19%)
May 03, 2021 2.111 2.128 2.094 2.119 2,833,105 +0.03(+1.20%)
Apr 30, 2021 2.094 2.102 2.077 2.094 4,291,852 -0.03(-1.58%)
Apr 29, 2021 2.102 2.128 2.094 2.128 8,072,551 +0.03(+1.61%)
Apr 28, 2021 2.069 2.098 2.065 2.094 18,568,062 +0.08(+3.75%)
Apr 27, 2021 1.993 2.031 1.993 2.018 5,676,455 +0.06(+3.00%)
Apr 26, 2021 1.976 1.985 1.960 1.960 6,110,525 -0.02(-0.85%)
Apr 23, 2021 1.926 1.976 1.913 1.976 6,112,922 +0.06(+3.07%)
Apr 22, 2021 1.917 1.926 1.892 1.917 5,052,335 -0.03(-1.30%)
Apr 21, 2021 1.901 1.951 1.892 1.943 5,179,750 +0.02(+0.87%)
Apr 20, 2021 1.993 1.993 1.917 1.926 19,719,494 -0.10(-4.98%)
Apr 19, 2021 2.027 2.044 2.018 2.027 6,061,699 +0.02(+0.84%)
Apr 16, 2021 2.002 2.010 1.985 2.010 4,375,920 +0.03(+1.70%)
Apr 15, 2021 1.993 1.993 1.951 1.976 4,514,100 +0.00(+0.09%)
Apr 14, 2021 1.958 1.991 1.950 1.975 4,576,005 +0.00(+0.00%)
Apr 13, 2021 1.983 1.983 1.958 1.975 2,819,194 -0.02(-1.24%)
Apr 12, 2021 1.983 2.008 1.975 2.000 4,307,420 +0.06(+2.99%)
Apr 09, 2021 1.958 1.958 1.925 1.941 1,916,277 -0.01(-0.43%)
Apr 08, 2021 1.966 1.966 1.941 1.950 4,426,617 -0.02(-0.84%)
Apr 07, 2021 1.966 1.975 1.950 1.966 4,715,341 +0.02(+1.28%)
Apr 06, 2021 1.966 1.975 1.925 1.941 4,369,503 -0.03(-1.68%)
Apr 05, 2021 1.966 1.975 1.950 1.975 2,926,208 +0.02(+1.28%)
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.