Lloyds Banking Group Plc ADR (NY: LYG )

2.100 -0.030 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 2.100 2.120 2.080 2.100 10,383,970 -0.03(-1.41%)
Jun 24, 2022 2.080 2.130 2.080 2.130 11,482,269 +0.07(+3.40%)
Jun 23, 2022 2.070 2.080 2.020 2.060 10,427,313 -0.06(-2.83%)
Jun 22, 2022 2.110 2.160 2.090 2.120 15,695,016 +0.03(+1.44%)
Jun 21, 2022 2.110 2.119 2.080 2.090 7,525,672 +0.04(+1.95%)
Jun 17, 2022 2.060 2.080 2.020 2.050 12,607,803 +0.01(+0.49%)
Jun 16, 2022 2.050 2.060 2.030 2.040 14,256,547 -0.08(-3.77%)
Jun 15, 2022 2.100 2.130 2.060 2.120 14,459,785 +0.09(+4.43%)
Jun 14, 2022 2.070 2.080 2.000 2.030 16,351,817 -0.01(-0.49%)
Jun 13, 2022 2.060 2.070 2.020 2.040 21,191,844 -0.07(-3.32%)
Jun 10, 2022 2.130 2.140 2.090 2.110 21,937,228 -0.06(-2.76%)
Jun 09, 2022 2.230 2.240 2.170 2.170 16,412,424 -0.08(-3.56%)
Jun 08, 2022 2.280 2.290 2.230 2.250 10,831,840 -0.04(-1.75%)
Jun 07, 2022 2.260 2.290 2.250 2.290 6,146,804 +0.04(+1.78%)
Jun 06, 2022 2.260 2.280 2.240 2.250 8,400,033 +0.02(+0.90%)
Jun 03, 2022 2.240 2.260 2.210 2.230 4,399,632 -0.03(-1.33%)
Jun 02, 2022 2.240 2.260 2.215 2.260 6,302,092 +0.02(+0.89%)
Jun 01, 2022 2.260 2.270 2.210 2.240 9,936,959 -0.01(-0.44%)
May 31, 2022 2.230 2.265 2.220 2.250 10,730,946 -0.02(-0.88%)
May 27, 2022 2.270 2.280 2.260 2.270 3,353,328 +0.01(+0.44%)
May 26, 2022 2.230 2.280 2.220 2.260 9,924,093 +0.05(+2.26%)
May 25, 2022 2.180 2.230 2.170 2.210 14,699,491 -0.01(-0.45%)
May 24, 2022 2.200 2.220 2.175 2.220 12,039,340 +0.00(+0.00%)
May 23, 2022 2.180 2.240 2.170 2.220 15,340,956 +0.07(+3.26%)
May 20, 2022 2.170 2.170 2.100 2.150 10,944,379 -0.01(-0.46%)
May 19, 2022 2.120 2.180 2.120 2.160 18,179,556 +0.04(+1.89%)
May 18, 2022 2.140 2.170 2.120 2.120 12,051,134 -0.05(-2.30%)
May 17, 2022 2.160 2.180 2.150 2.170 19,302,144 +0.05(+2.36%)
May 16, 2022 2.100 2.140 2.090 2.120 17,527,874 -0.01(-0.47%)
May 13, 2022 2.080 2.140 2.080 2.130 15,414,895 +0.07(+3.40%)
May 12, 2022 2.040 2.080 2.010 2.060 18,740,008 +0.04(+1.98%)
May 11, 2022 2.070 2.110 2.010 2.020 17,242,516 -0.03(-1.46%)
May 10, 2022 2.080 2.090 2.020 2.050 22,385,856 +0.01(+0.49%)
May 09, 2022 2.070 2.080 2.040 2.040 20,539,902 -0.07(-3.32%)
May 06, 2022 2.120 2.130 2.080 2.110 28,369,232 -0.02(-0.94%)
May 05, 2022 2.190 2.190 2.110 2.130 17,030,444 -0.19(-8.19%)
May 04, 2022 2.280 2.336 2.250 2.320 16,384,144 +0.03(+1.31%)
May 03, 2022 2.290 2.310 2.280 2.290 16,188,951 +0.05(+2.23%)
May 02, 2022 2.230 2.240 2.190 2.240 10,741,877 +0.01(+0.45%)
Apr 29, 2022 2.270 2.300 2.230 2.230 18,929,664 -0.08(-3.46%)
Apr 28, 2022 2.290 2.320 2.240 2.310 17,437,530 +0.02(+0.87%)
Apr 27, 2022 2.260 2.310 2.233 2.290 15,881,644 +0.02(+0.88%)
Apr 26, 2022 2.320 2.350 2.260 2.270 17,351,228 -0.06(-2.58%)
Apr 25, 2022 2.320 2.330 2.260 2.330 17,750,450 +0.01(+0.43%)
Apr 22, 2022 2.350 2.350 2.300 2.320 11,144,310 -0.05(-2.11%)
Apr 21, 2022 2.420 2.430 2.370 2.370 8,370,776 -0.02(-0.84%)
Apr 20, 2022 2.390 2.417 2.360 2.390 7,673,107 +0.05(+2.14%)
Apr 19, 2022 2.320 2.350 2.310 2.340 10,092,116 +0.02(+0.86%)
Apr 18, 2022 2.330 2.340 2.300 2.320 4,705,032 +0.00(+0.00%)
Apr 14, 2022 2.320 2.330 2.300 2.320 7,621,833 +0.02(+0.87%)
Apr 13, 2022 2.250 2.300 2.250 2.300 8,027,118 +0.05(+2.22%)
Apr 12, 2022 2.290 2.310 2.240 2.250 12,424,026 -0.05(-2.17%)
Apr 11, 2022 2.310 2.340 2.300 2.300 10,790,736 +0.01(+0.44%)
Apr 08, 2022 2.290 2.300 2.270 2.290 10,097,377 -0.01(-0.43%)
Apr 07, 2022 2.310 2.320 2.270 2.300 16,456,891 -0.02(-0.86%)
Apr 06, 2022 2.340 2.350 2.300 2.320 11,237,274 -0.05(-2.11%)
Apr 05, 2022 2.380 2.390 2.350 2.370 13,330,939 -0.07(-2.87%)
Apr 04, 2022 2.430 2.460 2.414 2.440 9,643,165 -0.02(-0.81%)
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.