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 )

2.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2023 2.078 2.096 2.068 2.078 10,614,041 +0.07(+3.29%)
Jun 29, 2023 2.011 2.021 2.002 2.011 4,274,958 +0.01(+0.47%)
Jun 28, 2023 2.002 2.021 1.993 2.002 8,583,632 -0.02(-0.93%)
Jun 27, 2023 2.002 2.030 1.993 2.021 15,321,332 +0.05(+2.39%)
Jun 26, 2023 1.974 2.002 1.974 1.974 18,973,654 -0.01(-0.48%)
Jun 23, 2023 2.021 2.021 1.983 1.983 6,060,528 -0.06(-2.78%)
Jun 22, 2023 2.059 2.068 2.030 2.040 8,120,786 -0.02(-0.92%)
Jun 21, 2023 2.096 2.106 2.059 2.059 12,090,355 -0.05(-2.24%)
Jun 20, 2023 2.144 2.144 2.106 2.106 9,942,880 -0.04(-1.76%)
Jun 16, 2023 2.153 2.163 2.134 2.144 9,069,368 -0.02(-0.87%)
Jun 15, 2023 2.125 2.172 2.125 2.163 9,771,843 +0.03(+1.33%)
Jun 14, 2023 2.134 2.153 2.115 2.134 6,960,480 +0.00(+0.00%)
Jun 13, 2023 2.115 2.144 2.115 2.134 14,296,894 +0.03(+1.35%)
Jun 12, 2023 2.115 2.134 2.096 2.106 8,048,819 -0.02(-0.89%)
Jun 09, 2023 2.125 2.134 2.115 2.125 4,664,771 +0.00(+0.00%)
Jun 08, 2023 2.125 2.144 2.115 2.125 6,139,578 +0.00(+0.00%)
Jun 07, 2023 2.115 2.134 2.106 2.125 9,881,036 +0.01(+0.45%)
Jun 06, 2023 2.087 2.115 2.078 2.115 8,728,100 +0.04(+1.82%)
Jun 05, 2023 2.096 2.096 2.068 2.078 7,187,267 -0.06(-2.65%)
Jun 02, 2023 2.106 2.134 2.096 2.134 8,080,680 +0.05(+2.26%)
Jun 01, 2023 2.078 2.115 2.068 2.087 11,274,442 +0.04(+1.84%)
May 31, 2023 2.078 2.078 2.030 2.049 9,210,926 -0.05(-2.25%)
May 30, 2023 2.106 2.125 2.087 2.096 7,210,015 -0.01(-0.45%)
May 26, 2023 2.096 2.115 2.087 2.106 9,730,887 -0.01(-0.45%)
May 25, 2023 2.125 2.134 2.101 2.115 12,522,920 -0.04(-1.75%)
May 24, 2023 2.172 2.176 2.144 2.153 8,434,988 -0.04(-1.72%)
May 23, 2023 2.200 2.219 2.181 2.191 15,494,942 +0.00(+0.00%)
May 22, 2023 2.181 2.191 2.163 2.191 7,181,900 +0.00(+0.00%)
May 19, 2023 2.181 2.191 2.163 2.191 10,036,303 +0.03(+1.31%)
May 18, 2023 2.163 2.172 2.144 2.163 6,215,032 -0.02(-0.87%)
May 17, 2023 2.144 2.191 2.125 2.181 9,724,100 +0.07(+3.12%)
May 16, 2023 2.144 2.153 2.106 2.115 11,978,603 -0.05(-2.18%)
May 15, 2023 2.134 2.181 2.134 2.163 9,473,122 +0.04(+1.78%)
May 12, 2023 2.144 2.144 2.106 2.125 10,183,904 +0.00(+0.00%)
May 11, 2023 2.134 2.153 2.115 2.125 11,593,604 -0.05(-2.17%)
May 10, 2023 2.191 2.191 2.153 2.172 15,757,162 +0.00(+0.00%)
May 09, 2023 2.153 2.181 2.153 2.172 10,029,388 -0.01(-0.43%)
May 08, 2023 2.181 2.200 2.172 2.181 5,918,266 +0.00(+0.00%)
May 05, 2023 2.163 2.191 2.148 2.181 16,479,806 +0.05(+2.21%)
May 04, 2023 2.125 2.158 2.096 2.134 32,164,948 -0.01(-0.44%)
May 03, 2023 2.134 2.181 2.125 2.144 21,540,744 -0.08(-3.81%)
May 02, 2023 2.257 2.262 2.200 2.229 21,406,492 -0.02(-0.84%)
May 01, 2023 2.285 2.304 2.238 2.248 7,125,588 -0.04(-1.65%)
Apr 28, 2023 2.238 2.290 2.229 2.285 13,724,610 -0.02(-0.82%)
Apr 27, 2023 2.266 2.304 2.257 2.304 10,651,847 +0.04(+1.67%)
Apr 26, 2023 2.248 2.276 2.238 2.266 11,033,830 +0.06(+2.56%)
Apr 25, 2023 2.238 2.238 2.200 2.210 14,978,876 -0.09(-4.10%)
Apr 24, 2023 2.276 2.314 2.266 2.304 9,043,486 +0.04(+1.67%)
Apr 21, 2023 2.266 2.285 2.257 2.266 10,476,734 -0.06(-2.44%)
Apr 20, 2023 2.266 2.323 2.257 2.323 21,698,586 +0.04(+1.65%)
Apr 19, 2023 2.266 2.295 2.266 2.285 6,313,681 +0.02(+0.83%)
Apr 18, 2023 2.266 2.276 2.252 2.266 6,281,150 +0.02(+0.84%)
Apr 17, 2023 2.238 2.257 2.219 2.248 7,871,537 -0.03(-1.24%)
Apr 14, 2023 2.266 2.276 2.248 2.276 10,380,467 +0.04(+1.69%)
Apr 13, 2023 2.257 2.266 2.229 2.238 16,920,942 +0.01(+0.39%)
Apr 12, 2023 2.248 2.248 2.220 2.229 11,247,771 +0.01(+0.41%)
Apr 11, 2023 2.220 2.229 2.202 2.220 8,004,016 +0.04(+1.67%)
Apr 10, 2023 2.184 2.202 2.175 2.184 6,129,242 +0.00(+0.00%)
Apr 06, 2023 2.193 2.211 2.175 2.184 13,328,697 +0.02(+0.84%)
Apr 05, 2023 2.175 2.193 2.156 2.165 16,226,949 +0.01(+0.42%)
Apr 04, 2023 2.184 2.193 2.138 2.156 12,953,251 -0.01(-0.42%)
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.