Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lloyds Banking Group Plc ADR (NY: LYG )

2.680 +0.010 (+0.37%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 2.670 2.700 2.670 2.680 9,315,446 +0.01(+0.37%)
Nov 26, 2024 2.710 2.710 2.660 2.670 8,387,633 -0.08(-2.91%)
Nov 25, 2024 2.730 2.770 2.730 2.750 9,635,166 +0.02(+0.73%)
Nov 22, 2024 2.700 2.730 2.690 2.730 6,587,182 -0.04(-1.44%)
Nov 21, 2024 2.770 2.790 2.750 2.770 6,467,725 -0.03(-1.07%)
Nov 20, 2024 2.790 2.810 2.780 2.800 8,811,841 +0.01(+0.36%)
Nov 19, 2024 2.770 2.810 2.760 2.790 10,816,159 -0.04(-1.41%)
Nov 18, 2024 2.800 2.850 2.790 2.830 9,558,284 +0.00(+0.00%)
Nov 15, 2024 2.810 2.840 2.810 2.830 6,925,078 +0.07(+2.54%)
Nov 14, 2024 2.760 2.790 2.750 2.760 10,249,279 +0.01(+0.36%)
Nov 13, 2024 2.770 2.780 2.740 2.750 12,735,163 +0.01(+0.36%)
Nov 12, 2024 2.770 2.780 2.710 2.740 9,183,720 -0.06(-2.14%)
Nov 11, 2024 2.780 2.810 2.780 2.800 5,707,272 +0.07(+2.56%)
Nov 08, 2024 2.750 2.760 2.710 2.730 9,637,035 -0.08(-2.85%)
Nov 07, 2024 2.830 2.850 2.800 2.810 8,773,692 +0.00(+0.00%)
Nov 06, 2024 2.810 2.830 2.780 2.810 9,194,144 -0.04(-1.40%)
Nov 05, 2024 2.840 2.860 2.820 2.850 10,195,910 +0.02(+0.71%)
Nov 04, 2024 2.870 2.880 2.800 2.830 13,407,512 +0.04(+1.43%)
Nov 01, 2024 2.810 2.850 2.790 2.790 9,839,518 +0.04(+1.45%)
Oct 31, 2024 2.790 2.800 2.720 2.750 13,174,050 -0.02(-0.72%)
Oct 30, 2024 2.820 2.850 2.760 2.770 15,745,708 -0.04(-1.42%)
Oct 29, 2024 2.850 2.860 2.800 2.810 14,942,530 -0.09(-3.10%)
Oct 28, 2024 2.880 2.940 2.870 2.900 14,231,921 -0.05(-1.69%)
Oct 25, 2024 3.080 3.080 2.940 2.950 15,713,529 -0.28(-8.67%)
Oct 24, 2024 3.210 3.240 3.180 3.230 10,378,049 +0.07(+2.22%)
Oct 23, 2024 3.170 3.190 3.124 3.160 12,695,881 -0.05(-1.56%)
Oct 22, 2024 3.190 3.220 3.180 3.210 8,157,778 +0.03(+0.94%)
Oct 21, 2024 3.210 3.216 3.170 3.180 4,900,395 -0.04(-1.24%)
Oct 18, 2024 3.200 3.220 3.180 3.220 4,118,848 +0.02(+0.63%)
Oct 17, 2024 3.190 3.200 3.170 3.200 4,762,651 +0.04(+1.27%)
Oct 16, 2024 3.140 3.180 3.140 3.160 9,278,061 +0.06(+1.94%)
Oct 15, 2024 3.110 3.130 3.090 3.100 11,718,447 -0.01(-0.32%)
Oct 14, 2024 3.080 3.110 3.073 3.110 4,339,268 +0.00(+0.00%)
Oct 11, 2024 3.080 3.120 3.075 3.110 6,196,797 +0.03(+0.97%)
Oct 10, 2024 3.080 3.090 3.060 3.080 9,392,801 +0.02(+0.65%)
Oct 09, 2024 3.040 3.090 3.034 3.060 9,891,125 +0.02(+0.66%)
Oct 08, 2024 3.040 3.050 3.010 3.040 7,504,591 -0.03(-0.98%)
Oct 07, 2024 3.080 3.080 3.040 3.070 7,640,931 -0.02(-0.65%)
Oct 04, 2024 3.030 3.090 3.030 3.090 10,366,996 +0.10(+3.34%)
Oct 03, 2024 3.000 3.010 2.960 2.990 14,171,462 -0.03(-0.99%)
Oct 02, 2024 3.040 3.060 3.020 3.020 10,100,078 -0.04(-1.31%)
Oct 01, 2024 3.120 3.126 3.030 3.060 30,203,096 -0.06(-1.92%)
Sep 30, 2024 3.160 3.160 3.090 3.120 18,255,776 -0.02(-0.64%)
Sep 27, 2024 3.170 3.180 3.130 3.140 8,922,424 -0.03(-0.95%)
Sep 26, 2024 3.140 3.180 3.130 3.170 8,674,045 +0.07(+2.26%)
Sep 25, 2024 3.140 3.147 3.075 3.100 9,552,465 -0.05(-1.59%)
Sep 24, 2024 3.150 3.170 3.130 3.150 9,903,235 +0.06(+1.94%)
Sep 23, 2024 3.100 3.110 3.075 3.090 14,880,357 -0.02(-0.64%)
Sep 20, 2024 3.080 3.110 3.060 3.110 12,123,732 +0.01(+0.32%)
Sep 19, 2024 3.090 3.120 3.070 3.100 8,254,139 +0.03(+0.98%)
Sep 18, 2024 3.060 3.115 3.034 3.070 10,876,698 +0.02(+0.66%)
Sep 17, 2024 3.080 3.090 3.040 3.050 8,365,834 -0.03(-0.97%)
Sep 16, 2024 3.050 3.080 3.040 3.080 7,101,452 +0.03(+0.98%)
Sep 13, 2024 3.040 3.050 3.030 3.050 8,011,925 +0.02(+0.66%)
Sep 12, 2024 3.010 3.060 2.980 3.030 20,875,124 -0.01(-0.33%)
Sep 11, 2024 2.960 3.040 2.920 3.040 22,051,528 +0.09(+3.05%)
Sep 10, 2024 2.970 2.975 2.900 2.950 14,789,318 -0.05(-1.67%)
Sep 09, 2024 2.970 3.010 2.960 3.000 9,078,572 +0.07(+2.39%)
Sep 06, 2024 2.990 3.010 2.930 2.930 13,871,415 -0.10(-3.30%)
Sep 05, 2024 3.040 3.050 3.000 3.030 9,006,871 +0.06(+2.02%)
Sep 04, 2024 2.980 3.010 2.960 2.970 13,114,396 +0.01(+0.34%)
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.