U.S. Markets closed

Lloyds Banking Group plc (LYG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.5400+0.0700 (+2.83%)
At close: 4:00PM EDT
2.5400 0.00 (0.00%)
After hours: 07:09PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20212.49002.54002.49502.54002.54005,349,168
Jul 23, 20212.48002.50002.46002.47002.47004,176,400
Jul 22, 20212.47002.47002.42002.42002.42006,803,900
Jul 21, 20212.43002.48002.43002.47002.47004,387,300
Jul 20, 20212.30002.37002.28002.37002.37009,149,000
Jul 19, 20212.38002.38002.32002.33002.330010,693,800
Jul 16, 20212.52002.52002.45002.46002.46004,389,600
Jul 15, 20212.53002.56002.51002.53002.53004,744,000
Jul 14, 20212.59002.62002.54002.57002.57004,794,200
Jul 13, 20212.58002.59002.54002.56002.56005,832,700
Jul 12, 20212.53002.59002.52002.58002.58004,544,300
Jul 09, 20212.52002.56002.51002.56002.56005,863,200
Jul 08, 20212.46002.47002.44002.46002.46009,492,900
Jul 07, 20212.51002.55002.50002.53002.53005,839,600
Jul 06, 20212.57002.58002.51002.52002.52005,695,700
Jul 02, 20212.58002.58002.53002.55002.55002,900,400
Jul 01, 20212.57002.59002.57002.59002.59002,251,400
Jun 30, 20212.53002.56002.53002.55002.55003,201,000
Jun 29, 20212.56002.57002.53002.54002.54003,740,000
Jun 28, 20212.58002.59002.54002.55002.55004,764,800
Jun 25, 20212.59002.61002.58002.60002.60003,326,600
Jun 24, 20212.60002.62002.57002.62002.62004,429,000
Jun 23, 20212.60002.62002.57002.59002.59004,237,900
Jun 22, 20212.57002.58002.55002.56002.56005,310,500
Jun 21, 20212.54002.59002.54002.58002.58004,542,200
Jun 18, 20212.55002.57002.51002.53002.53006,757,600
Jun 17, 20212.67002.67002.59002.61002.61006,546,800
Jun 16, 20212.67002.68002.63002.66002.66006,028,300
Jun 15, 20212.66002.69002.66002.68002.68005,085,200
Jun 14, 20212.68002.69002.65002.66002.66009,994,000
Jun 11, 20212.70002.72002.68002.72002.72003,266,700
Jun 10, 20212.73002.73002.68002.69002.69003,844,500
Jun 09, 20212.71002.71002.69002.70002.70003,754,500
Jun 08, 20212.75002.76002.73002.75002.75002,944,900
Jun 07, 20212.79002.80002.77002.80002.80003,635,600
Jun 04, 20212.77002.77002.73002.77002.77004,863,100
Jun 03, 20212.78002.78002.75002.77002.77008,569,200
Jun 02, 20212.81002.83002.79002.83002.83006,424,300
Jun 01, 20212.80002.81002.78002.79002.79004,822,400
May 28, 20212.81002.82002.79002.81002.81004,481,100
May 27, 20212.76002.83002.75002.83002.83008,339,400
May 26, 20212.70002.73002.67002.71002.71004,171,200
May 25, 20212.74002.76002.72002.73002.73005,090,300
May 24, 20212.72002.75002.70002.74002.74004,938,300
May 21, 20212.71002.73002.70002.73002.73002,867,500
May 20, 20212.70002.72002.67002.71002.71005,693,700
May 19, 20212.68002.71002.64002.69002.69006,901,700
May 18, 20212.74002.75002.71002.71002.71005,825,500
May 17, 20212.68002.71002.67002.71002.71004,863,400
May 14, 20212.67002.71002.67002.69002.69007,544,000
May 13, 20212.58002.64002.57002.64002.64004,826,900
May 12, 20212.63002.65002.59002.60002.60005,794,400
May 11, 20212.62002.66002.60002.62002.620014,850,700
May 10, 20212.66002.68002.64002.65002.65005,681,800
May 07, 20212.54002.59002.53002.59002.59004,372,500
May 06, 20212.56002.57002.52002.57002.57004,188,000
May 05, 20212.51002.55002.51002.55002.55004,168,700
May 04, 20212.50002.53002.46002.49002.49005,575,500
May 03, 20212.51002.53002.49002.52002.52002,382,500
Apr 30, 20212.49002.50002.47002.49002.49003,609,500
Apr 29, 20212.50002.53002.49002.53002.53006,790,300
Apr 28, 20212.46002.50002.46002.49002.490015,615,800
Apr 27, 20212.37002.42002.37002.40002.40004,773,800
Apr 26, 20212.35002.36002.33002.33002.33005,138,900
Apr 23, 20212.29002.35002.27002.35002.35005,140,600
Apr 22, 20212.28002.29002.25002.28002.28004,249,000
Apr 21, 20212.26002.32002.25002.31002.31004,356,100
Apr 20, 20212.37002.37002.28002.29002.290016,583,900
Apr 19, 20212.41002.43002.40002.41002.41005,097,800
Apr 16, 20212.38002.39002.36002.39002.39003,680,200
Apr 15, 20212.37002.37002.32002.35002.35003,796,300
Apr 15, 20210.032227 Dividend
Apr 14, 20212.36002.40002.35002.38002.34783,796,600
Apr 13, 20212.39002.39002.36002.38002.34782,342,000
Apr 12, 20212.39002.42002.38002.41002.37743,573,800
Apr 09, 20212.36002.36002.32002.34002.30831,590,000
Apr 08, 20212.37002.37002.34002.35002.31823,672,700
Apr 07, 20212.37002.38002.35002.37002.33793,911,900
Apr 06, 20212.37002.38002.32002.34002.30833,625,300
Apr 05, 20212.37002.38002.35002.38002.34782,429,400
Apr 01, 20212.33002.35002.32002.35002.31822,761,100
Mar 31, 20212.34002.35002.31002.32002.28863,663,700
Mar 30, 20212.30002.35002.30002.33002.29844,733,000
Mar 29, 20212.29002.31002.27002.28002.24915,954,300
Mar 26, 20212.29002.31002.27002.30002.26896,077,100
Mar 25, 20212.24002.30002.23002.30002.26898,302,400
Mar 24, 20212.26002.30002.25002.26002.22948,573,300
Mar 23, 20212.24002.27002.20002.21002.18014,858,100
Mar 22, 20212.27002.27002.23002.23002.19984,208,000
Mar 19, 20212.23002.25002.20002.23002.19985,579,200
Mar 18, 20212.27002.31002.24002.25002.21957,596,300
Mar 17, 20212.29002.31002.26002.30002.26896,655,300
Mar 16, 20212.29002.29002.26002.28002.24916,536,400
Mar 15, 20212.28002.29002.23002.29002.25907,259,300
Mar 12, 20212.24002.30002.24002.30002.26898,961,600
Mar 11, 20212.22002.25002.20002.24002.20974,860,800
Mar 10, 20212.25002.27002.22002.25002.21954,028,500
Mar 09, 20212.26002.28002.23002.24002.20975,872,500
Mar 08, 20212.26002.30002.25002.28002.24919,091,200
Mar 05, 20212.25002.26002.17002.24002.20979,464,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...