Lloyds Banking Group Plc ADR (NY: LYG )

3.065 +0.015 (+0.49%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.311 2.323 2.303 2.303 7,134,271 -0.03(-1.39%)
Jun 27, 2019 2.311 2.339 2.303 2.335 7,179,040 +0.03(+1.41%)
Jun 26, 2019 2.303 2.311 2.303 2.303 8,920,759 +0.01(+0.35%)
Jun 25, 2019 2.319 2.319 2.295 2.295 6,135,871 -0.03(-1.39%)
Jun 24, 2019 2.335 2.352 2.319 2.327 5,627,414 -0.04(-1.71%)
Jun 21, 2019 2.360 2.400 2.344 2.368 8,601,648 -0.01(-0.34%)
Jun 20, 2019 2.376 2.384 2.360 2.376 3,508,069 +0.00(+0.00%)
Jun 19, 2019 2.368 2.392 2.368 2.376 3,908,247 +0.05(+2.09%)
Jun 18, 2019 2.311 2.344 2.311 2.327 5,516,572 +0.02(+0.70%)
Jun 17, 2019 2.319 2.335 2.311 2.311 3,256,767 -0.01(-0.35%)
Jun 14, 2019 2.335 2.335 2.303 2.319 5,240,702 -0.02(-1.04%)
Jun 13, 2019 2.344 2.360 2.344 2.344 5,647,730 +0.01(+0.35%)
Jun 12, 2019 2.368 2.376 2.327 2.335 7,240,700 -0.02(-1.03%)
Jun 11, 2019 2.368 2.376 2.356 2.360 3,917,505 +0.01(+0.34%)
Jun 10, 2019 2.360 2.376 2.352 2.352 4,874,222 +0.00(+0.00%)
Jun 07, 2019 2.352 2.368 2.335 2.352 4,585,260 +0.01(+0.35%)
Jun 06, 2019 2.344 2.352 2.311 2.344 6,261,816 -0.01(-0.34%)
Jun 05, 2019 2.327 2.360 2.319 2.352 4,921,402 -0.01(-0.34%)
Jun 04, 2019 2.352 2.360 2.335 2.360 4,542,966 +0.06(+2.47%)
Jun 03, 2019 2.287 2.319 2.287 2.303 6,953,789 +0.00(+0.00%)
May 31, 2019 2.311 2.327 2.295 2.303 9,765,536 +0.00(+0.00%)
May 30, 2019 2.352 2.360 2.287 2.303 15,226,548 -0.05(-2.07%)
May 29, 2019 2.335 2.352 2.319 2.352 5,434,190 +0.02(+0.69%)
May 28, 2019 2.360 2.368 2.335 2.335 4,944,113 -0.06(-2.70%)
May 24, 2019 2.392 2.408 2.376 2.400 5,060,039 +0.04(+1.72%)
May 23, 2019 2.352 2.376 2.344 2.360 6,019,010 -0.05(-2.02%)
May 22, 2019 2.425 2.441 2.408 2.408 5,254,489 -0.06(-2.30%)
May 21, 2019 2.473 2.498 2.465 2.465 6,593,191 +0.03(+1.33%)
May 20, 2019 2.441 2.449 2.425 2.433 4,704,454 -0.04(-1.64%)
May 17, 2019 2.481 2.498 2.465 2.473 4,526,190 -0.04(-1.61%)
May 16, 2019 2.522 2.538 2.514 2.514 3,514,369 -0.01(-0.32%)
May 15, 2019 2.498 2.530 2.489 2.522 3,725,757 +0.00(+0.00%)
May 14, 2019 2.514 2.538 2.506 2.522 5,781,509 +0.02(+0.97%)
May 13, 2019 2.522 2.530 2.481 2.498 6,727,700 -0.08(-3.14%)
May 10, 2019 2.562 2.587 2.546 2.579 4,482,781 +0.02(+0.63%)
May 09, 2019 2.554 2.575 2.538 2.562 4,336,047 -0.02(-0.94%)
May 08, 2019 2.579 2.595 2.562 2.587 4,080,950 -0.01(-0.31%)
May 07, 2019 2.595 2.603 2.579 2.595 4,943,590 -0.02(-0.93%)
May 06, 2019 2.603 2.639 2.587 2.619 3,648,680 -0.04(-1.52%)
May 03, 2019 2.627 2.668 2.619 2.660 3,928,831 +0.03(+1.23%)
May 02, 2019 2.619 2.644 2.611 2.627 4,168,179 -0.01(-0.31%)
May 01, 2019 2.668 2.684 2.619 2.635 6,219,585 +0.00(+0.00%)
Apr 30, 2019 2.644 2.644 2.619 2.635 4,335,680 -0.02(-0.91%)
Apr 29, 2019 2.635 2.668 2.635 2.660 3,485,801 +0.03(+1.23%)
Apr 26, 2019 2.619 2.644 2.603 2.627 5,601,288 -0.02(-0.61%)
Apr 25, 2019 2.635 2.660 2.627 2.644 6,878,960 -0.05(-1.81%)
Apr 24, 2019 2.700 2.717 2.676 2.692 10,992,466 -0.04(-1.48%)
Apr 23, 2019 2.725 2.749 2.708 2.733 9,767,471 +0.00(+0.00%)
Apr 22, 2019 2.757 2.757 2.725 2.733 3,261,074 -0.01(-0.30%)
Apr 18, 2019 2.749 2.765 2.733 2.741 5,703,150 -0.06(-2.31%)
Apr 17, 2019 2.781 2.806 2.773 2.806 4,782,957 +0.05(+1.76%)
Apr 16, 2019 2.765 2.781 2.757 2.757 7,835,595 -0.01(-0.29%)
Apr 15, 2019 2.741 2.773 2.733 2.765 17,573,006 +0.02(+0.89%)
Apr 12, 2019 2.725 2.749 2.717 2.741 12,283,347 +0.05(+1.81%)
Apr 11, 2019 2.676 2.705 2.670 2.692 9,061,978 +0.03(+1.22%)
Apr 10, 2019 2.635 2.668 2.627 2.660 11,400,898 +0.03(+1.23%)
Apr 09, 2019 2.627 2.644 2.619 2.627 4,557,890 -0.01(-0.31%)
Apr 08, 2019 2.611 2.635 2.611 2.635 4,544,494 +0.03(+1.25%)
Apr 05, 2019 2.603 2.619 2.595 2.603 4,632,614 -0.02(-0.62%)
Apr 04, 2019 2.644 2.652 2.611 2.619 5,935,413 -0.03(-1.16%)
Apr 03, 2019 2.658 2.674 2.642 2.650 9,402,905 +0.05(+1.81%)
Apr 02, 2019 2.572 2.619 2.564 2.603 9,832,896 +0.03(+1.22%)
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.