Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lloyds Banking Group Plc American Depositary Shares (NY: LYG )

3.090 -0.030 (-0.96%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2025 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 (%)
Feb 07, 2025 3.130 3.130 3.070 3.090 11,198,036 -0.03(-0.96%)
Feb 06, 2025 3.110 3.140 3.100 3.120 14,140,903 +0.01(+0.32%)
Feb 05, 2025 3.070 3.120 3.060 3.110 11,529,001 +0.06(+1.97%)
Feb 04, 2025 3.020 3.070 3.020 3.050 13,638,623 +0.04(+1.33%)
Feb 03, 2025 2.990 3.040 2.970 3.010 17,489,986 -0.04(-1.31%)
Jan 31, 2025 3.070 3.090 3.040 3.050 13,338,416 -0.04(-1.29%)
Jan 30, 2025 3.100 3.130 3.070 3.090 15,931,224 +0.03(+0.98%)
Jan 29, 2025 3.080 3.110 3.030 3.060 21,863,404 -0.01(-0.33%)
Jan 28, 2025 3.040 3.070 3.030 3.070 16,001,928 +0.02(+0.66%)
Jan 27, 2025 3.050 3.070 3.040 3.050 15,803,811 +0.00(+0.00%)
Jan 24, 2025 3.060 3.080 3.040 3.050 12,649,986 -0.03(-0.97%)
Jan 23, 2025 3.040 3.095 3.030 3.080 20,678,468 +0.07(+2.33%)
Jan 22, 2025 3.020 3.040 2.990 3.010 20,090,960 -0.01(-0.33%)
Jan 21, 2025 2.990 3.030 2.970 3.020 18,082,396 +0.17(+5.96%)
Jan 17, 2025 2.840 2.890 2.840 2.850 23,812,400 +0.02(+0.71%)
Jan 16, 2025 2.780 2.830 2.770 2.830 20,766,602 +0.01(+0.35%)
Jan 15, 2025 2.780 2.840 2.770 2.820 19,865,444 +0.17(+6.42%)
Jan 14, 2025 2.610 2.670 2.600 2.650 16,829,234 +0.05(+1.92%)
Jan 13, 2025 2.580 2.620 2.580 2.600 19,001,108 +0.02(+0.78%)
Jan 10, 2025 2.590 2.600 2.560 2.580 20,554,528 -0.07(-2.64%)
Jan 08, 2025 2.620 2.650 2.590 2.650 12,359,972 -0.10(-3.64%)
Jan 07, 2025 2.760 2.770 2.730 2.750 13,022,564 -0.01(-0.36%)
Jan 06, 2025 2.750 2.790 2.740 2.760 15,123,613 +0.07(+2.60%)
Jan 03, 2025 2.690 2.700 2.660 2.690 14,944,550 -0.01(-0.37%)
Jan 02, 2025 2.700 2.720 2.680 2.700 10,219,420 -0.02(-0.74%)
Dec 31, 2024 2.720 0 +0.00(+0.00%)
Dec 30, 2024 2.710 2.740 2.700 2.720 11,200,419 +0.02(+0.74%)
Dec 27, 2024 2.710 2.730 2.690 2.700 7,786,026 -0.05(-1.82%)
Dec 26, 2024 2.720 2.760 2.720 2.750 4,663,448 +0.03(+1.10%)
Dec 24, 2024 2.700 2.740 2.700 2.720 3,687,494 +0.01(+0.37%)
Dec 23, 2024 2.680 2.730 2.665 2.710 18,203,706 +0.02(+0.74%)
Dec 20, 2024 2.660 2.720 2.660 2.690 14,093,540 +0.00(+0.19%)
Dec 19, 2024 2.700 2.720 2.670 2.685 8,976,765 +0.00(+0.19%)
Dec 18, 2024 2.760 2.780 2.664 2.680 14,620,252 -0.05(-1.83%)
Dec 17, 2024 2.760 2.770 2.720 2.730 10,362,627 -0.04(-1.44%)
Dec 16, 2024 2.790 2.810 2.770 2.770 9,191,626 -0.02(-0.72%)
Dec 13, 2024 2.800 2.810 2.770 2.790 6,447,454 +0.02(+0.72%)
Dec 12, 2024 2.780 2.830 2.750 2.770 15,809,019 -0.02(-0.72%)
Dec 11, 2024 2.790 2.800 2.745 2.790 14,397,662 +0.10(+3.72%)
Dec 10, 2024 2.700 2.710 2.680 2.690 7,059,443 -0.01(-0.37%)
Dec 09, 2024 2.720 2.740 2.690 2.700 9,104,119 +0.00(+0.00%)
Dec 06, 2024 2.730 2.730 2.690 2.700 5,923,842 -0.03(-1.10%)
Dec 05, 2024 2.720 2.740 2.710 2.730 8,711,878 +0.05(+1.87%)
Dec 04, 2024 2.700 2.710 2.670 2.680 8,874,423 -0.01(-0.37%)
Dec 03, 2024 2.680 2.700 2.670 2.690 10,106,127 +0.01(+0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.