Lloyds Banking Group Plc ADR (NY: LYG )

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 3.568 3.574 3.534 3.547 5,741,052 -0.10(-2.77%)
Jul 30, 2015 3.662 3.662 3.635 3.649 1,727,578 +0.01(+0.19%)
Jul 29, 2015 3.642 3.655 3.634 3.642 1,487,985 +0.01(+0.37%)
Jul 28, 2015 3.615 3.628 3.608 3.628 2,763,252 +0.03(+0.94%)
Jul 27, 2015 3.588 3.605 3.581 3.595 16,481,700 +0.02(+0.57%)
Jul 24, 2015 3.608 3.622 3.568 3.574 1,923,115 -0.04(-1.12%)
Jul 23, 2015 3.676 3.682 3.601 3.615 7,948,678 -0.09(-2.37%)
Jul 22, 2015 3.682 3.709 3.676 3.703 1,411,152 +0.01(+0.37%)
Jul 21, 2015 3.723 3.723 3.682 3.689 2,169,895 -0.04(-1.09%)
Jul 20, 2015 3.703 3.736 3.689 3.730 5,132,762 +0.02(+0.55%)
Jul 17, 2015 3.682 3.716 3.682 3.709 1,995,346 +0.03(+0.92%)
Jul 16, 2015 3.642 3.676 3.642 3.676 1,933,091 +0.05(+1.30%)
Jul 15, 2015 3.622 3.642 3.615 3.628 2,658,428 -0.01(-0.19%)
Jul 14, 2015 3.608 3.642 3.601 3.635 1,580,746 +0.05(+1.32%)
Jul 13, 2015 3.595 3.608 3.574 3.588 3,035,488 +0.03(+0.76%)
Jul 10, 2015 3.554 3.561 3.534 3.561 4,421,180 +0.08(+2.33%)
Jul 09, 2015 3.494 3.507 3.473 3.480 1,966,930 +0.07(+1.98%)
Jul 08, 2015 3.467 3.467 3.406 3.413 3,213,362 -0.16(-4.35%)
Jul 07, 2015 3.561 3.581 3.507 3.568 3,148,715 -0.01(-0.19%)
Jul 06, 2015 3.561 3.574 3.547 3.574 1,722,098 -0.07(-2.03%)
Jul 02, 2015 3.662 3.649 3.649 3.649 1,085,523 -0.03(-0.92%)
Jul 01, 2015 3.676 3.703 3.655 3.682 1,770,832 +0.02(+0.55%)
Jun 30, 2015 3.676 3.682 3.622 3.662 3,163,647 +0.03(+0.93%)
Jun 29, 2015 3.676 3.696 3.622 3.628 3,244,922 -0.09(-2.54%)
Jun 26, 2015 3.723 3.743 3.709 3.723 1,628,098 -0.02(-0.54%)
Jun 25, 2015 3.750 3.757 3.730 3.743 2,115,421 +0.03(+0.73%)
Jun 24, 2015 3.730 3.736 3.703 3.716 1,955,304 -0.01(-0.18%)
Jun 23, 2015 3.723 3.736 3.709 3.723 1,705,045 -0.01(-0.18%)
Jun 22, 2015 3.743 3.750 3.723 3.730 2,665,200 +0.01(+0.36%)
Jun 19, 2015 3.723 3.743 3.709 3.716 2,594,482 +0.01(+0.18%)
Jun 18, 2015 3.696 3.716 3.696 3.709 1,858,104 +0.01(+0.37%)
Jun 17, 2015 3.696 3.709 3.669 3.696 2,789,019 +0.04(+1.11%)
Jun 16, 2015 3.642 3.669 3.635 3.655 3,952,404 -0.01(-0.37%)
Jun 15, 2015 3.642 3.676 3.628 3.669 2,165,263 -0.01(-0.18%)
Jun 12, 2015 3.655 3.703 3.642 3.676 3,803,618 -0.01(-0.37%)
Jun 11, 2015 3.676 3.696 3.642 3.689 13,449,215 +0.01(+0.37%)
Jun 10, 2015 3.635 3.696 3.628 3.676 4,229,793 +0.05(+1.49%)
Jun 09, 2015 3.601 3.628 3.574 3.622 2,911,180 +0.03(+0.75%)
Jun 08, 2015 3.615 3.615 3.581 3.595 2,504,660 -0.03(-0.74%)
Jun 05, 2015 3.595 3.622 3.581 3.622 3,222,012 -0.02(-0.56%)
Jun 04, 2015 3.669 3.676 3.628 3.642 2,298,701 -0.06(-1.64%)
Jun 03, 2015 3.689 3.723 3.686 3.703 4,974,562 +0.01(+0.18%)
Jun 02, 2015 3.682 3.709 3.682 3.696 2,049,653 +0.03(+0.74%)
Jun 01, 2015 3.669 3.682 3.642 3.669 2,496,986 +0.01(+0.37%)
May 29, 2015 3.662 3.676 3.622 3.655 1,671,606 +0.01(+0.18%)
May 28, 2015 3.628 3.649 3.615 3.649 1,527,686 +0.01(+0.19%)
May 27, 2015 3.628 3.655 3.622 3.642 1,887,344 +0.01(+0.19%)
May 26, 2015 3.649 3.655 3.615 3.635 2,145,048 -0.06(-1.64%)
May 22, 2015 3.716 3.696 3.696 3.696 1,251,888 -0.03(-0.90%)
May 21, 2015 3.723 3.743 3.716 3.730 2,587,326 +0.03(+0.73%)
May 20, 2015 3.689 3.709 3.685 3.703 3,129,361 +0.01(+0.37%)
May 19, 2015 3.703 3.716 3.689 3.689 7,282,750 -0.04(-1.09%)
May 18, 2015 3.743 3.757 3.730 3.730 3,972,923 -0.07(-1.78%)
May 15, 2015 3.790 3.807 3.777 3.797 3,494,278 -0.01(-0.18%)
May 14, 2015 3.797 3.810 3.777 3.804 9,002,656 +0.02(+0.53%)
May 13, 2015 3.743 3.790 3.709 3.784 4,208,793 +0.07(+2.00%)
May 12, 2015 3.699 3.709 3.689 3.709 3,542,448 +0.05(+1.48%)
May 11, 2015 3.655 3.682 3.655 3.655 3,146,820 +0.01(+0.18%)
May 08, 2015 3.662 3.669 3.615 3.649 7,900,601 +0.24(+6.92%)
May 07, 2015 3.413 3.426 3.382 3.413 3,458,651 -0.01(-0.39%)
May 06, 2015 3.446 3.453 3.419 3.426 9,026,444 -0.02(-0.59%)
May 05, 2015 3.426 3.443 3.406 3.446 16,535,490 -0.01(-0.20%)
May 04, 2015 3.426 3.456 3.426 3.453 2,745,935 +0.03(+0.79%)
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.