LYG - Lloyds Banking Group plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20193.00003.01002.98003.00003.00003,517,600
Nov 20, 20193.00003.04002.99003.00003.000013,527,200
Nov 19, 20193.07003.08003.03003.06003.06005,219,200
Nov 18, 20193.03003.06003.03003.06003.06003,716,900
Nov 15, 20193.02003.04003.00003.01003.01003,088,000
Nov 14, 20193.00003.01002.98002.99002.99002,770,900
Nov 13, 20192.99003.03002.99003.02003.02003,336,800
Nov 12, 20193.00003.03002.99003.01003.01003,812,900
Nov 11, 20192.97003.01002.95002.97002.97007,050,800
Nov 08, 20192.85002.88002.84002.84002.84003,850,900
Nov 07, 20192.91002.92002.89002.90002.90004,088,500
Nov 06, 20192.90002.94002.90002.92002.92004,436,500
Nov 05, 20192.97002.97002.95002.96002.96003,544,700
Nov 04, 20192.97002.99002.94002.96002.96003,868,900
Nov 01, 20192.93002.94002.91002.92002.92004,614,100
Oct 31, 20192.92002.93002.88002.90002.90006,946,500
Oct 30, 20192.92002.97002.91002.95002.95005,748,400
Oct 29, 20192.96003.00002.95002.96002.96005,419,900
Oct 28, 20192.99003.01002.98003.00003.00005,909,300
Oct 25, 20193.00003.08002.99003.05003.05006,396,200
Oct 24, 20193.07003.07003.00003.05003.05008,013,300
Oct 23, 20193.07003.08003.05003.05003.05006,980,100
Oct 22, 20193.10003.12002.99003.04003.040014,464,000
Oct 21, 20193.15003.16003.12003.13003.13005,888,900
Oct 18, 20193.07003.10003.05003.08003.08007,925,700
Oct 17, 20193.13003.16003.06003.07003.070012,125,500
Oct 16, 20193.09003.11003.07003.08003.08006,969,100
Oct 15, 20192.94003.13002.94003.07003.070014,986,100
Oct 14, 20192.83002.90002.83002.89002.89009,638,200
Oct 11, 20192.94002.98002.90002.93002.930015,041,500
Oct 10, 20192.47002.61002.46002.61002.610010,137,900
Oct 09, 20192.45002.45002.43002.44002.44003,277,100
Oct 08, 20192.47002.48002.44002.46002.46005,340,900
Oct 07, 20192.53002.53002.50002.50002.50004,056,000
Oct 04, 20192.51002.55002.50002.55002.55004,365,900
Oct 03, 20192.52002.54002.49002.52002.52005,628,900
Oct 02, 20192.53002.53002.49002.50002.50003,955,300
Oct 01, 20192.61002.61002.56002.58002.58004,198,800
Sep 30, 20192.66002.66002.62002.64002.64003,715,600
Sep 27, 20192.65002.67002.63002.66002.66002,858,100
Sep 26, 20192.61002.63002.59002.62002.62002,902,000
Sep 25, 20192.60002.62002.57002.61002.61005,016,300
Sep 24, 20192.65002.66002.62002.63002.63003,337,800
Sep 23, 20192.65002.68002.64002.67002.67003,862,000
Sep 20, 20192.73002.74002.69002.70002.70007,973,200
Sep 19, 20192.66002.69002.66002.66002.66003,421,600
Sep 18, 20192.61002.64002.60002.62002.62006,133,500
Sep 17, 20192.62002.64002.61002.64002.64004,468,000
Sep 16, 20192.66002.68002.65002.67002.67004,676,100
Sep 13, 20192.66002.70002.65002.68002.68007,198,300
Sep 12, 20192.51002.59002.49002.55002.55007,740,800
Sep 11, 20192.59002.59002.54002.58002.58005,607,700
Sep 10, 20192.54002.59002.53002.59002.59005,517,700
Sep 09, 20192.43002.46002.41002.45002.45004,740,900
Sep 06, 20192.43002.44002.42002.44002.44002,494,600
Sep 05, 20192.44002.46002.41002.44002.44005,092,400
Sep 04, 20192.39002.41002.37002.40002.40007,829,800
Sep 03, 20192.35002.37002.33002.37002.37004,857,100
Aug 30, 20192.39002.41002.37002.39002.39003,647,900
Aug 29, 20192.38002.39002.37002.38002.38005,393,900
Aug 28, 20192.37002.38002.36002.36002.36004,878,700
Aug 27, 20192.41002.42002.38002.40002.40005,662,200
Aug 26, 20192.39002.41002.35002.39002.39007,627,800
Aug 23, 20192.40002.43002.37002.38002.38007,013,500
Aug 22, 20192.39002.40002.38002.39002.39004,738,700
Aug 21, 20192.38002.38002.34002.34002.34005,960,100
Aug 20, 20192.37002.40002.36002.36002.36006,612,800
Aug 19, 20192.38002.40002.30002.39002.39004,570,500
Aug 16, 20192.35002.38002.35002.37002.37007,181,900
Aug 15, 20192.33002.35002.30002.31002.31007,781,500
Aug 14, 20192.33002.34002.30002.33002.330011,348,500
Aug 13, 20192.31002.35002.31002.32002.32005,179,200
Aug 12, 20192.34002.34002.30002.31002.31004,118,300
Aug 09, 20192.35002.40002.34002.37002.37008,168,800
Aug 09, 20190.055 Dividend
Aug 08, 20192.43002.45002.41002.43002.37506,058,500
Aug 07, 20192.41002.42002.39002.42002.36529,327,100
Aug 06, 20192.45002.45002.40002.44002.38486,367,900
Aug 05, 20192.42002.42002.38002.41002.35559,292,200
Aug 02, 20192.49002.49002.45002.45002.39456,145,500
Aug 01, 20192.53002.55002.49002.50002.44349,132,400
Jul 31, 20192.57002.60002.55002.57002.51184,755,600
Jul 30, 20192.67002.67002.64002.65002.59004,641,600
Jul 29, 20192.73002.75002.71002.71002.64872,890,800
Jul 26, 20192.77002.77002.74002.74002.67802,735,900
Jul 25, 20192.82002.83002.79002.79002.72692,693,400
Jul 24, 20192.81002.84002.81002.82002.75622,399,800
Jul 23, 20192.81002.82002.79002.80002.73664,145,100
Jul 22, 20192.81002.81002.79002.81002.74642,527,400
Jul 19, 20192.82002.83002.80002.80002.73662,525,800
Jul 18, 20192.84002.86002.83002.84002.77572,315,400
Jul 17, 20192.84002.85002.83002.83002.76592,346,900
Jul 16, 20192.84002.87002.83002.83002.76593,567,300
Jul 15, 20192.87002.88002.84002.86002.79534,752,400
Jul 12, 20192.87002.88002.86002.87002.80501,794,100
Jul 11, 20192.89002.89002.86002.88002.81482,817,900
Jul 10, 20192.90002.91002.86002.87002.80502,796,800
Jul 09, 20192.85002.87002.84002.85002.78553,989,100
Jul 08, 20192.86002.89002.84002.86002.79534,566,100
Jul 05, 20192.90002.91002.86002.89002.82462,752,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...