Advertisement
U.S. markets closed

Lloyds Banking Group plc (LYG)

NYSE - NYSE Delayed Price. Currency in USD
2.5900-0.0400 (-1.52%)
At close: 04:00PM EDT
2.5800 -0.01 (-0.39%)
After hours: 07:32PM EDT
  • Dividend

    LYG announced a cash dividend of 0.093 with an ex-date of Apr. 11, 2024

Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.60002.62002.58002.59002.59009,400,800
Mar 27, 20242.59002.63002.58002.63002.630013,765,600
Mar 26, 20242.60002.62002.57002.58002.580011,886,500
Mar 25, 20242.59002.62002.58002.58002.580015,914,400
Mar 22, 20242.62002.63002.59002.60002.60007,721,100
Mar 21, 20242.59002.62002.58002.60002.600018,838,200
Mar 20, 20242.50002.57002.49002.55002.550012,673,900
Mar 19, 20242.49002.51002.48002.50002.50006,292,700
Mar 18, 20242.49002.50002.47002.50002.50005,591,700
Mar 15, 20242.49002.52002.49002.49002.49006,911,600
Mar 14, 20242.50002.51002.46002.47002.47008,728,300
Mar 13, 20242.49002.51002.49002.50002.50007,369,600
Mar 12, 20242.51002.53002.50002.51002.510010,918,300
Mar 11, 20242.47002.50002.47002.50002.50009,194,300
Mar 08, 20242.48002.50002.46002.47002.470012,813,700
Mar 07, 20242.45002.47002.44002.46002.460012,633,300
Mar 06, 20242.43002.46002.42002.45002.450013,430,700
Mar 05, 20242.38002.42002.38002.40002.40008,984,200
Mar 04, 20242.35002.38002.35002.36002.36006,807,200
Mar 01, 20242.35002.37002.33002.35002.35007,839,400
Feb 29, 20242.34002.36002.30002.34002.34007,136,400
Feb 28, 20242.31002.33002.30002.31002.31007,982,500
Feb 27, 20242.29002.32002.29002.31002.31005,555,500
Feb 26, 20242.29002.31002.25002.25002.250014,584,300
Feb 23, 20242.27002.29002.25002.26002.26008,262,600
Feb 22, 20242.27002.29002.26002.28002.280010,727,300
Feb 21, 20242.15002.15002.13002.13002.13007,120,400
Feb 20, 20242.13002.18002.13002.17002.17008,142,300
Feb 16, 20242.12002.15002.11002.14002.14008,729,400
Feb 15, 20242.04002.07002.04002.07002.07006,554,300
Feb 14, 20242.04002.06002.03002.05002.05008,477,100
Feb 13, 20242.04002.05002.00002.02002.020011,722,800
Feb 12, 20242.06002.08002.05002.05002.05005,467,100
Feb 09, 20242.06002.07002.04002.06002.06007,421,100
Feb 08, 20242.07002.08002.04002.05002.05009,592,300
Feb 07, 20242.07002.09002.04002.07002.07008,327,700
Feb 06, 20242.06002.09002.06002.08002.08006,694,500
Feb 05, 20242.08002.09002.06002.08002.08007,063,100
Feb 02, 20242.12002.13002.09002.11002.11006,439,100
Feb 01, 20242.15002.16002.11002.15002.150010,295,100
Jan 31, 20242.14002.15002.10002.11002.11008,734,800
Jan 30, 20242.15002.16002.11002.11002.110021,454,900
Jan 29, 20242.12002.14002.11002.14002.14004,772,000
Jan 26, 20242.14002.15002.12002.12002.12005,100,700
Jan 25, 20242.10002.12002.08002.12002.12008,342,000
Jan 24, 20242.15002.16002.10002.11002.11009,521,000
Jan 23, 20242.18002.19002.15002.16002.16005,750,100
Jan 22, 20242.18002.21002.18002.19002.19006,336,000
Jan 19, 20242.14002.19002.13002.19002.19009,297,700
Jan 18, 20242.14002.15002.12002.14002.14009,945,800
Jan 17, 20242.13002.13002.09002.09002.090011,613,700
Jan 16, 20242.18002.18002.15002.15002.150011,817,100
Jan 12, 20242.32002.33002.27002.28002.28007,713,500
Jan 11, 20242.34002.34002.28002.29002.29008,888,800
Jan 10, 20242.38002.38002.37002.37002.37002,799,800
Jan 09, 20242.41002.41002.38002.38002.38006,270,100
Jan 08, 20242.39002.44002.38002.44002.44008,839,200
Jan 05, 20242.37002.41002.36002.38002.38009,721,600
Jan 04, 20242.36002.40002.36002.37002.37007,426,900
Jan 03, 20242.36002.39002.36002.38002.38007,227,100
Jan 02, 20242.40002.42002.39002.39002.39007,806,400
Dec 29, 20232.40002.41002.38002.39002.39003,597,900
Dec 28, 20232.41002.43002.41002.41002.41002,444,400
Dec 27, 20232.43002.44002.42002.43002.43007,987,700
Dec 26, 20232.40002.45002.39002.45002.45005,079,400
Dec 22, 20232.40002.44002.40002.41002.41004,843,100
Dec 21, 20232.35002.38002.34002.38002.38008,877,200
Dec 20, 20232.38002.40002.34002.35002.35008,901,400
Dec 19, 20232.37002.37002.34002.34002.34007,333,400
Dec 18, 20232.35002.36002.33002.34002.34006,124,300
Dec 15, 20232.37002.41002.35002.35002.35009,354,400
Dec 14, 20232.41002.43002.38002.40002.40008,928,800
Dec 13, 20232.29002.34002.27002.33002.33005,867,200
Dec 12, 20232.28002.29002.27002.27002.27003,456,200
Dec 11, 20232.28002.29002.27002.29002.29003,750,400
Dec 08, 20232.29002.32002.28002.31002.31008,133,000
Dec 07, 20232.25002.28002.25002.28002.28006,647,700
Dec 06, 20232.27002.30002.25002.26002.26007,240,300
Dec 05, 20232.25002.26002.23002.24002.24007,152,000
Dec 04, 20232.24002.27002.24002.25002.250011,291,700
Dec 01, 20232.19002.25002.19002.25002.25006,905,400
Nov 30, 20232.19002.19002.17002.19002.19006,971,000
Nov 29, 20232.17002.20002.17002.20002.200010,624,600
Nov 28, 20232.11002.15002.10002.14002.140011,962,900
Nov 27, 20232.11002.11002.09002.09002.09009,960,900
Nov 24, 20232.11002.14002.10002.13002.13003,461,400
Nov 22, 20232.10002.10002.08002.09002.09005,809,000
Nov 21, 20232.11002.12002.10002.12002.12006,597,600
Nov 20, 20232.12002.14002.11002.14002.14005,898,000
Nov 17, 20232.12002.14002.11002.14002.14008,795,900
Nov 16, 20232.10002.11002.08002.09002.09007,367,900
Nov 15, 20232.11002.12002.10002.11002.11004,823,000
Nov 14, 20232.04002.11002.04002.10002.100013,910,400
Nov 13, 20232.03002.04002.01002.03002.03004,711,500
Nov 10, 20232.01002.03001.99002.03002.03008,259,700
Nov 09, 20232.05002.06002.02002.03002.03007,594,600
Nov 08, 20232.03002.06002.01002.02002.02006,574,700
Nov 07, 20232.03002.05002.02002.03002.03005,924,500
Nov 06, 20232.07002.08002.04002.05002.05004,461,800
Nov 03, 20232.06002.08002.05002.06002.06006,123,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...