Lloyds Banking Group Plc ADR (NY: LYG )

3.070 +0.020 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 11.58 11.63 11.37 11.52 317,477 +0.02(+0.17%)
Jun 27, 2003 11.63 11.63 11.46 11.50 241,444 -0.29(-2.49%)
Jun 26, 2003 11.76 11.84 11.64 11.80 189,076 -0.02(-0.17%)
Jun 25, 2003 11.71 11.92 11.71 11.82 253,780 +0.10(+0.88%)
Jun 24, 2003 11.80 11.90 11.66 11.71 210,476 -0.38(-3.12%)
Jun 23, 2003 12.13 12.17 12.07 12.09 74,522 -0.14(-1.14%)
Jun 20, 2003 12.15 12.25 12.13 12.23 141,996 +0.06(+0.52%)
Jun 19, 2003 12.34 12.34 12.10 12.17 398,798 -0.60(-4.67%)
Jun 18, 2003 12.76 12.86 12.71 12.76 232,128 -0.09(-0.68%)
Jun 17, 2003 12.87 13.01 12.75 12.85 374,880 +0.41(+3.26%)
Jun 16, 2003 12.31 12.47 12.29 12.44 183,034 +0.32(+2.65%)
Jun 13, 2003 12.27 12.29 12.00 12.12 408,868 +0.04(+0.33%)
Jun 12, 2003 12.21 12.21 11.98 12.08 238,171 -0.05(-0.43%)
Jun 11, 2003 11.86 12.14 11.84 12.13 242,451 +0.25(+2.11%)
Jun 10, 2003 12.00 12.04 11.74 11.88 191,594 +0.03(+0.27%)
Jun 09, 2003 11.92 12.06 11.80 11.85 244,213 -0.38(-3.09%)
Jun 06, 2003 12.21 12.39 12.21 12.23 120,596 +0.15(+1.28%)
Jun 05, 2003 12.04 12.21 11.96 12.07 229,862 +0.06(+0.46%)
Jun 04, 2003 11.80 12.05 11.73 12.02 405,092 -0.22(-1.78%)
Jun 03, 2003 12.20 12.31 12.14 12.24 281,978 +0.00(+0.00%)
Jun 02, 2003 12.20 12.43 12.15 12.24 268,634 +0.32(+2.67%)
May 30, 2003 11.80 11.98 11.78 11.92 286,006 -0.00(-0.03%)
May 29, 2003 12.07 12.27 11.91 11.92 343,661 +0.42(+3.66%)
May 28, 2003 11.33 11.54 11.33 11.50 191,090 +0.23(+2.04%)
May 27, 2003 10.91 11.29 10.91 11.27 227,597 +0.16(+1.43%)
May 23, 2003 11.00 11.21 10.96 11.11 159,116 -0.08(-0.74%)
May 22, 2003 10.92 11.20 10.91 11.20 214,756 +0.27(+2.51%)
May 21, 2003 10.82 10.97 10.78 10.92 137,968 -0.19(-1.72%)
May 20, 2003 11.20 11.24 10.99 11.11 204,434 +0.15(+1.34%)
May 19, 2003 11.13 11.14 10.93 10.97 282,733 -0.38(-3.33%)
May 16, 2003 11.28 11.40 11.13 11.34 370,348 +0.26(+2.37%)
May 15, 2003 11.00 11.13 10.93 11.08 212,491 +0.20(+1.86%)
May 14, 2003 10.92 10.96 10.80 10.88 124,624 +0.10(+0.96%)
May 13, 2003 10.64 10.92 10.64 10.78 240,688 -0.14(-1.31%)
May 12, 2003 10.47 10.96 10.46 10.92 609,527 +0.10(+0.95%)
May 09, 2003 10.71 10.84 10.57 10.82 125,128 +0.11(+1.00%)
May 08, 2003 10.72 10.78 10.70 10.71 117,575 -0.20(-1.82%)
May 07, 2003 10.85 11.00 10.77 10.91 199,399 -0.07(-0.65%)
May 06, 2003 10.84 11.12 10.84 10.98 275,684 +0.21(+1.92%)
May 05, 2003 10.74 10.86 10.71 10.77 104,986 +0.05(+0.44%)
May 02, 2003 10.41 10.76 10.36 10.72 220,547 +0.31(+3.01%)
May 01, 2003 10.45 10.55 10.37 10.41 318,484 -0.17(-1.61%)
Apr 30, 2003 10.58 10.68 10.44 10.58 367,327 -0.25(-2.35%)
Apr 29, 2003 10.94 10.96 10.69 10.84 258,312 +0.02(+0.15%)
Apr 28, 2003 10.41 10.83 10.41 10.82 212,742 +0.42(+4.09%)
Apr 25, 2003 10.43 10.48 10.29 10.39 252,521 -0.33(-3.07%)
Apr 24, 2003 10.70 10.82 10.63 10.72 338,877 -0.10(-0.88%)
Apr 23, 2003 10.70 10.84 10.64 10.82 251,011 +0.46(+4.49%)
Apr 22, 2003 10.10 10.41 10.08 10.35 346,430 +0.24(+2.40%)
Apr 21, 2003 10.20 10.23 10.03 10.11 128,904 -0.09(-0.90%)
Apr 17, 2003 9.989 10.26 9.938 10.20 283,740 +0.47(+4.86%)
Apr 16, 2003 9.950 9.950 9.680 9.731 357,760 -0.51(-5.00%)
Apr 15, 2003 10.04 10.28 10.01 10.24 319,240 +0.41(+4.16%)
Apr 14, 2003 9.807 9.846 9.723 9.835 268,634 +0.40(+4.21%)
Apr 11, 2003 9.692 9.692 9.263 9.437 339,129 +0.14(+1.54%)
Apr 10, 2003 9.354 9.354 9.175 9.294 203,930 +0.15(+1.69%)
Apr 09, 2003 9.175 9.394 9.056 9.139 236,157 -0.21(-2.29%)
Apr 08, 2003 9.286 9.354 9.163 9.354 316,974 +0.11(+1.16%)
Apr 07, 2003 9.413 9.477 9.207 9.247 434,297 +0.38(+4.25%)
Apr 04, 2003 8.929 8.965 8.699 8.869 252,773 +0.23(+2.62%)
Apr 03, 2003 8.790 8.790 8.583 8.643 239,933 +0.06(+0.69%)
Apr 02, 2003 8.655 8.655 8.480 8.583 444,116 +0.25(+3.00%)
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.