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

Lloyds Banking Group Plc American Depositary Shares (NY: LYG )

3.602 -0.028 (-0.76%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 3.600 3.645 3.545 3.630 33,907,264 +0.09(+2.54%)
Mar 11, 2025 3.580 3.580 3.500 3.540 54,454,776 -0.11(-3.01%)
Mar 10, 2025 3.670 3.680 3.560 3.650 39,119,896 -0.15(-3.95%)
Mar 07, 2025 3.800 3.820 3.720 3.800 34,049,160 +0.01(+0.26%)
Mar 06, 2025 3.840 3.878 3.770 3.790 35,218,136 -0.11(-2.82%)
Mar 05, 2025 3.850 3.910 3.830 3.900 44,222,312 +0.08(+2.09%)
Mar 04, 2025 3.710 3.900 3.670 3.820 75,670,624 +0.14(+3.80%)
Mar 03, 2025 3.750 3.810 3.630 3.680 45,972,200 -0.07(-1.87%)
Feb 28, 2025 3.690 3.780 3.660 3.750 243,892,960 +0.06(+1.63%)
Feb 27, 2025 3.660 3.700 3.630 3.690 72,899,712 +0.03(+0.82%)
Feb 26, 2025 3.590 3.700 3.580 3.660 90,934,392 +0.11(+3.10%)
Feb 25, 2025 3.490 3.560 3.450 3.550 71,166,592 +0.15(+4.41%)
Feb 24, 2025 3.400 3.420 3.350 3.400 21,601,930 +0.03(+0.89%)
Feb 21, 2025 3.370 3.400 3.350 3.370 16,671,130 +0.04(+1.20%)
Feb 20, 2025 3.350 3.380 3.310 3.330 23,467,186 +0.19(+6.05%)
Feb 19, 2025 3.140 3.160 3.130 3.140 10,609,318 -0.05(-1.57%)
Feb 18, 2025 3.180 3.195 3.160 3.190 8,132,618 -0.03(-0.93%)
Feb 14, 2025 3.210 3.240 3.200 3.220 9,792,055 +0.02(+0.63%)
Feb 13, 2025 3.160 3.220 3.160 3.200 10,868,332 +0.02(+0.63%)
Feb 12, 2025 3.150 3.210 3.140 3.180 14,895,597 +0.05(+1.60%)
Feb 11, 2025 3.090 3.140 3.090 3.130 7,399,856 +0.03(+0.97%)
Feb 10, 2025 3.110 3.120 3.085 3.100 8,954,746 +0.01(+0.32%)
Feb 07, 2025 3.130 3.130 3.070 3.090 11,198,036 -0.03(-0.96%)
Feb 06, 2025 3.110 3.140 3.100 3.120 14,140,903 +0.01(+0.32%)
Feb 05, 2025 3.070 3.120 3.060 3.110 11,529,001 +0.06(+1.97%)
Feb 04, 2025 3.020 3.070 3.020 3.050 13,638,623 +0.04(+1.33%)
Feb 03, 2025 2.990 3.040 2.970 3.010 17,489,986 -0.04(-1.31%)
Jan 31, 2025 3.070 3.090 3.040 3.050 13,338,416 -0.04(-1.29%)
Jan 30, 2025 3.100 3.130 3.070 3.090 15,931,224 +0.03(+0.98%)
Jan 29, 2025 3.080 3.110 3.030 3.060 21,863,404 -0.01(-0.33%)
Jan 28, 2025 3.040 3.070 3.030 3.070 16,001,928 +0.02(+0.66%)
Jan 27, 2025 3.050 3.070 3.040 3.050 15,803,811 +0.00(+0.00%)
Jan 24, 2025 3.060 3.080 3.040 3.050 12,649,986 -0.03(-0.97%)
Jan 23, 2025 3.040 3.095 3.030 3.080 20,678,468 +0.07(+2.33%)
Jan 22, 2025 3.020 3.040 2.990 3.010 20,090,960 -0.01(-0.33%)
Jan 21, 2025 2.990 3.030 2.970 3.020 18,082,396 +0.17(+5.96%)
Jan 17, 2025 2.840 2.890 2.840 2.850 23,812,400 +0.02(+0.71%)
Jan 16, 2025 2.780 2.830 2.770 2.830 20,766,602 +0.01(+0.35%)
Jan 15, 2025 2.780 2.840 2.770 2.820 19,865,444 +0.17(+6.42%)
Jan 14, 2025 2.610 2.670 2.600 2.650 16,829,234 +0.05(+1.92%)
Jan 13, 2025 2.580 2.620 2.580 2.600 19,001,108 +0.02(+0.78%)
Jan 10, 2025 2.590 2.600 2.560 2.580 20,554,528 -0.07(-2.64%)
Jan 08, 2025 2.620 2.650 2.590 2.650 12,359,972 -0.10(-3.64%)
Jan 07, 2025 2.760 2.770 2.730 2.750 13,022,564 -0.01(-0.36%)
Jan 06, 2025 2.750 2.790 2.740 2.760 15,123,613 +0.07(+2.60%)
Jan 03, 2025 2.690 2.700 2.660 2.690 14,944,550 -0.01(-0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.