Skip to main content

Lloyds Banking Group Plc ADR (NY: LYG )

2.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 2.064 2.090 2.058 2.083 4,105,609 +0.03(+1.23%)
Jan 30, 2013 2.033 2.064 2.020 2.058 5,458,485 -0.02(-0.91%)
Jan 29, 2013 2.071 2.083 2.058 2.077 2,993,714 -0.04(-1.80%)
Jan 28, 2013 2.140 2.147 2.109 2.115 1,987,667 -0.04(-1.77%)
Jan 25, 2013 2.153 2.166 2.128 2.153 3,491,266 +0.01(+0.29%)
Jan 24, 2013 2.121 2.159 2.115 2.147 2,424,987 +0.04(+2.11%)
Jan 23, 2013 2.102 2.109 2.090 2.102 4,512,804 -0.04(-1.77%)
Jan 22, 2013 2.134 2.147 2.121 2.140 3,525,145 -0.03(-1.17%)
Jan 18, 2013 2.172 2.178 2.147 2.166 1,591,727 +0.00(+0.00%)
Jan 17, 2013 2.159 2.181 2.153 2.166 2,656,572 +0.01(+0.29%)
Jan 16, 2013 2.128 2.166 2.121 2.159 4,655,075 -0.06(-2.85%)
Jan 15, 2013 2.223 2.242 2.210 2.223 3,125,367 -0.04(-1.96%)
Jan 14, 2013 2.235 2.273 2.226 2.267 6,195,767 +0.05(+2.29%)
Jan 11, 2013 2.216 2.219 2.185 2.216 4,848,207 +0.03(+1.16%)
Jan 10, 2013 2.178 2.204 2.166 2.191 3,448,204 +0.02(+0.87%)
Jan 09, 2013 2.191 2.204 2.166 2.172 10,370,608 +0.06(+3.00%)
Jan 08, 2013 2.077 2.109 2.071 2.109 5,001,508 +0.03(+1.52%)
Jan 07, 2013 2.064 2.077 2.058 2.077 2,525,456 +0.02(+0.92%)
Jan 04, 2013 2.026 2.058 2.020 2.058 2,654,666 +0.03(+1.25%)
Jan 03, 2013 2.052 2.058 2.026 2.033 2,067,711 -0.04(-2.13%)
Jan 02, 2013 2.061 2.077 2.045 2.077 3,413,166 +0.05(+2.50%)
Dec 31, 2012 1.976 2.026 1.976 2.026 2,682,062 +0.05(+2.56%)
Dec 28, 2012 2.001 2.001 1.969 1.976 1,586,951 -0.04(-1.89%)
Dec 27, 2012 2.020 2.033 1.982 2.014 3,288,535 +0.04(+2.25%)
Dec 26, 2012 1.976 1.988 1.944 1.969 1,341,918 -0.01(-0.32%)
Dec 24, 2012 1.995 1.995 1.963 1.976 600,952 -0.01(-0.32%)
Dec 21, 2012 1.982 1.995 1.976 1.982 3,428,655 -0.08(-3.69%)
Dec 20, 2012 2.045 2.058 2.026 2.058 9,895,436 +0.02(+0.93%)
Dec 19, 2012 2.020 2.039 2.007 2.039 5,439,422 +0.08(+3.87%)
Dec 18, 2012 1.944 1.963 1.931 1.963 3,135,224 +0.04(+1.97%)
Dec 17, 2012 1.912 1.925 1.906 1.925 2,073,479 +0.01(+0.66%)
Dec 14, 2012 1.906 1.919 1.900 1.912 1,334,223 +0.03(+1.34%)
Dec 13, 2012 1.906 1.919 1.881 1.887 1,765,619 -0.01(-0.67%)
Dec 12, 2012 1.906 1.925 1.900 1.900 1,320,482 +0.00(+0.00%)
Dec 11, 2012 1.900 1.919 1.887 1.900 2,267,149 -0.02(-0.99%)
Dec 10, 2012 1.887 1.919 1.881 1.919 7,570,706 -0.04(-2.26%)
Dec 07, 2012 1.874 1.969 1.868 1.963 16,552,047 +0.08(+4.38%)
Dec 06, 2012 1.881 1.887 1.868 1.881 697,300 +0.01(+0.68%)
Dec 05, 2012 1.862 1.893 1.855 1.868 2,953,261 +0.00(+0.00%)
Dec 04, 2012 1.862 1.868 1.855 1.868 1,177,592 -0.02(-1.01%)
Nov 30, 2012 1.878 1.887 1.868 1.887 2,242,076 +0.01(+0.34%)
Nov 29, 2012 1.874 1.887 1.855 1.881 1,012,663 +0.02(+1.02%)
Nov 28, 2012 1.830 1.868 1.805 1.862 2,266,683 +0.01(+0.68%)
Nov 27, 2012 1.868 1.887 1.843 1.849 1,683,018 +0.03(+1.39%)
Nov 26, 2012 1.830 1.833 1.805 1.824 1,343,423 -0.05(-2.70%)
Nov 23, 2012 1.862 1.874 1.855 1.874 941,226 +0.04(+2.07%)
Nov 21, 2012 1.836 1.849 1.824 1.836 1,660,817 +0.01(+0.35%)
Nov 20, 2012 1.779 1.830 1.773 1.830 3,163,835 +0.03(+1.76%)
Nov 19, 2012 1.792 1.811 1.773 1.798 2,523,541 +0.04(+2.16%)
Nov 16, 2012 1.773 1.773 1.741 1.760 2,113,589 -0.04(-2.46%)
Nov 15, 2012 1.817 1.830 1.798 1.805 2,178,015 +0.00(+0.00%)
Nov 14, 2012 1.868 1.881 1.805 1.805 2,412,901 -0.04(-2.40%)
Nov 13, 2012 1.805 1.862 1.805 1.849 4,293,572 +0.05(+2.82%)
Nov 12, 2012 1.798 1.805 1.792 1.798 1,530,709 +0.07(+4.03%)
Nov 09, 2012 1.710 1.754 1.703 1.729 5,828,004 -0.01(-0.36%)
Nov 08, 2012 1.779 1.783 1.735 1.735 1,715,035 -0.04(-2.49%)
Nov 07, 2012 1.792 1.805 1.773 1.779 3,463,660 -0.05(-2.77%)
Nov 06, 2012 1.767 1.843 1.735 1.830 6,493,051 +0.09(+5.47%)
Nov 05, 2012 1.722 1.735 1.707 1.735 1,489,163 -0.01(-0.36%)
Nov 02, 2012 1.773 1.773 1.716 1.741 3,489,245 -0.04(-2.48%)
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.