Skip to main content

Lloyds Banking Group Plc ADR (NY: LYG )

2.750 -0.020 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 2.740 2.760 2.720 2.750 10,211,192 -0.02(-0.72%)
May 23, 2024 2.830 2.830 2.770 2.770 9,550,747 -0.07(-2.46%)
May 22, 2024 2.860 2.870 2.820 2.840 8,563,104 +0.01(+0.35%)
May 21, 2024 2.820 2.840 2.810 2.830 7,423,630 +0.00(+0.00%)
May 20, 2024 2.820 2.840 2.810 2.830 8,268,628 +0.01(+0.35%)
May 17, 2024 2.770 2.830 2.770 2.820 8,932,513 +0.08(+2.92%)
May 16, 2024 2.740 2.760 2.740 2.740 6,967,438 +0.00(+0.00%)
May 15, 2024 2.740 2.750 2.720 2.740 8,483,661 +0.00(+0.00%)
May 14, 2024 2.710 2.750 2.700 2.740 8,322,119 +0.06(+2.24%)
May 13, 2024 2.700 2.710 2.680 2.680 5,087,462 -0.02(-0.74%)
May 10, 2024 2.690 2.700 2.670 2.700 4,309,923 -0.01(-0.37%)
May 09, 2024 2.670 2.720 2.660 2.710 11,304,178 +0.04(+1.50%)
May 08, 2024 2.650 2.680 2.650 2.670 2,905,666 +0.02(+0.75%)
May 07, 2024 2.660 2.690 2.650 2.650 11,068,377 +0.02(+0.76%)
May 06, 2024 2.590 2.630 2.580 2.630 5,152,644 +0.03(+1.15%)
May 03, 2024 2.610 2.620 2.580 2.600 9,056,772 +0.02(+0.78%)
May 02, 2024 2.590 2.610 2.560 2.580 12,154,265 +0.01(+0.39%)
May 01, 2024 2.560 2.610 2.560 2.570 14,223,293 +0.01(+0.39%)
Apr 30, 2024 2.580 2.600 2.550 2.560 5,939,905 +0.00(+0.00%)
Apr 29, 2024 2.590 2.590 2.560 2.560 7,071,068 -0.05(-1.92%)
Apr 26, 2024 2.570 2.620 2.570 2.610 10,337,585 +0.09(+3.57%)
Apr 25, 2024 2.520 2.550 2.510 2.520 11,793,770 -0.02(-0.79%)
Apr 24, 2024 2.580 2.587 2.530 2.540 10,626,656 -0.02(-0.78%)
Apr 23, 2024 2.510 2.560 2.500 2.560 10,933,068 +0.03(+1.19%)
Apr 22, 2024 2.520 2.540 2.500 2.530 9,182,263 +0.01(+0.40%)
Apr 19, 2024 2.500 2.520 2.490 2.520 8,351,016 +0.01(+0.40%)
Apr 18, 2024 2.500 2.530 2.490 2.510 8,954,324 +0.02(+0.80%)
Apr 17, 2024 2.490 2.510 2.470 2.490 19,561,070 +0.04(+1.63%)
Apr 16, 2024 2.450 2.450 2.420 2.450 13,876,093 -0.02(-0.81%)
Apr 15, 2024 2.530 2.550 2.460 2.470 17,079,020 +0.00(+0.00%)
Apr 12, 2024 2.520 2.540 2.470 2.470 8,508,962 -0.04(-1.59%)
Apr 11, 2024 2.530 2.540 2.490 2.510 7,871,181 -0.03(-1.05%)
Apr 10, 2024 2.537 2.566 2.517 2.537 13,807,833 -0.02(-0.75%)
Apr 09, 2024 2.604 2.604 2.546 2.556 5,562,492 -0.05(-1.85%)
Apr 08, 2024 2.595 2.614 2.575 2.604 7,006,573 +0.05(+1.89%)
Apr 05, 2024 2.556 2.575 2.537 2.556 5,806,692 -0.01(-0.38%)
Apr 04, 2024 2.604 2.623 2.566 2.566 9,378,925 +0.05(+1.92%)
Apr 03, 2024 2.498 2.527 2.498 2.517 8,251,273 +0.03(+1.16%)
Apr 02, 2024 2.479 2.508 2.479 2.488 5,421,411 +0.01(+0.39%)
Apr 01, 2024 2.479 2.498 2.455 2.479 5,020,991 -0.02(-0.77%)
Mar 28, 2024 2.508 2.527 2.488 2.498 9,746,953 -0.04(-1.52%)
Mar 27, 2024 2.498 2.537 2.488 2.537 14,272,030 +0.05(+1.94%)
Mar 26, 2024 2.508 2.527 2.479 2.488 12,323,823 +0.00(+0.00%)
Mar 25, 2024 2.498 2.527 2.488 2.488 16,499,857 -0.02(-0.77%)
Mar 22, 2024 2.527 2.537 2.498 2.508 8,005,208 +0.00(+0.00%)
Mar 21, 2024 2.498 2.527 2.488 2.508 19,531,156 +0.05(+1.96%)
Mar 20, 2024 2.411 2.479 2.402 2.460 13,140,380 +0.05(+2.00%)
Mar 19, 2024 2.402 2.421 2.392 2.411 6,524,226 +0.00(+0.00%)
Mar 18, 2024 2.402 2.411 2.382 2.411 5,797,499 +0.01(+0.40%)
Mar 15, 2024 2.402 2.431 2.402 2.402 7,165,830 +0.02(+0.81%)
Mar 14, 2024 2.411 2.421 2.373 2.382 9,049,404 -0.03(-1.20%)
Mar 13, 2024 2.402 2.421 2.397 2.411 7,640,703 -0.01(-0.40%)
Mar 12, 2024 2.421 2.439 2.411 2.421 11,319,986 +0.01(+0.40%)
Mar 11, 2024 2.382 2.411 2.382 2.411 9,532,495 +0.03(+1.21%)
Mar 08, 2024 2.392 2.411 2.373 2.382 13,285,151 +0.01(+0.41%)
Mar 07, 2024 2.363 2.382 2.353 2.373 13,098,115 +0.01(+0.41%)
Mar 06, 2024 2.344 2.373 2.334 2.363 13,921,094 +0.05(+2.08%)
Mar 05, 2024 2.296 2.334 2.291 2.315 9,314,751 +0.04(+1.69%)
Mar 04, 2024 2.267 2.296 2.267 2.276 7,057,012 +0.01(+0.43%)
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.