LYG - Lloyds Banking Group plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20173.613.623.593.603.602,801,153
Dec 14, 20173.653.663.613.623.621,943,100
Dec 13, 20173.663.673.643.663.663,123,000
Dec 12, 20173.613.663.613.643.6411,784,700
Dec 11, 20173.643.643.613.623.622,825,600
Dec 08, 20173.653.663.623.633.634,115,500
Dec 07, 20173.513.523.493.523.522,711,000
Dec 06, 20173.533.533.493.503.502,827,800
Dec 05, 20173.543.573.523.543.543,226,400
Dec 04, 20173.583.603.553.563.562,970,600
Dec 01, 20173.553.603.533.553.555,479,700
Nov 30, 20173.633.653.593.613.614,538,300
Nov 29, 20173.623.673.593.623.627,600,400
Nov 28, 20173.483.543.473.523.527,461,200
Nov 27, 20173.563.563.523.533.532,548,900
Nov 24, 20173.553.583.553.573.571,757,000
Nov 22, 20173.553.563.523.533.538,169,800
Nov 21, 20173.553.563.523.543.542,594,700
Nov 20, 20173.563.573.543.553.552,156,300
Nov 17, 20173.533.573.523.563.562,498,200
Nov 16, 20173.533.553.533.543.542,673,100
Nov 15, 20173.523.553.523.553.554,440,900
Nov 14, 20173.533.553.523.543.544,105,000
Nov 13, 20173.533.553.513.533.533,556,900
Nov 10, 20173.573.593.553.553.552,379,100
Nov 09, 20173.553.573.543.573.573,107,000
Nov 08, 20173.553.583.543.583.582,085,400
Nov 07, 20173.613.623.583.593.592,611,500
Nov 06, 20173.603.643.603.623.623,745,100
Nov 03, 20173.603.603.583.603.602,533,600
Nov 02, 20173.603.633.593.633.634,401,200
Nov 01, 20173.713.733.693.703.702,241,000
Oct 31, 20173.663.703.663.693.693,197,700
Oct 30, 20173.673.683.663.683.682,534,300
Oct 27, 20173.683.703.673.693.692,272,800
Oct 26, 20173.683.713.673.683.684,537,200
Oct 25, 20173.653.683.643.663.664,773,100
Oct 24, 20173.603.633.593.613.612,925,800
Oct 23, 20173.603.613.593.603.601,938,200
Oct 20, 20173.613.633.603.623.623,042,300
Oct 19, 20173.583.613.573.593.592,548,500
Oct 18, 20173.583.603.583.603.602,668,800
Oct 17, 20173.583.603.563.573.572,543,000
Oct 16, 20173.563.573.543.563.566,483,200
Oct 13, 20173.593.603.573.583.583,268,300
Oct 12, 20173.563.603.543.573.577,947,200
Oct 11, 20173.593.633.563.613.6114,513,900
Oct 10, 20173.623.663.613.653.6516,447,700
Oct 09, 20173.573.593.563.583.5825,459,900
Oct 06, 20173.553.603.533.573.5711,929,000
Oct 05, 20173.593.633.583.613.6117,614,500
Oct 04, 20173.623.663.623.643.6432,627,700
Oct 03, 20173.623.633.613.613.613,296,900
Oct 02, 20173.603.633.583.623.623,022,000
Sep 29, 20173.653.673.643.663.662,614,600
Sep 28, 20173.603.673.603.663.666,959,700
Sep 27, 20173.593.643.593.633.634,174,200
Sep 26, 20173.533.543.503.533.532,201,300
Sep 25, 20173.593.603.553.563.562,629,900
Sep 22, 20173.653.653.623.643.642,746,900
Sep 21, 20173.633.673.623.653.653,372,300
Sep 20, 20173.553.583.543.573.571,796,800
Sep 19, 20173.563.583.553.583.582,035,400
Sep 18, 20173.573.583.523.533.534,218,000
Sep 15, 20173.573.573.543.543.542,223,200
Sep 14, 20173.533.573.523.563.564,445,500
Sep 13, 20173.453.453.423.433.432,164,900
Sep 12, 20173.423.463.423.453.452,519,500
Sep 11, 20173.343.373.333.373.372,243,800
Sep 08, 20173.373.383.363.363.362,988,800
Sep 07, 20173.313.323.293.293.292,096,700
Sep 06, 20173.303.313.293.293.293,938,500
Sep 05, 20173.303.313.263.273.276,853,700
Sep 01, 20173.313.343.313.323.321,883,800
Aug 31, 20173.303.323.293.323.322,607,100
Aug 30, 20173.313.313.303.303.301,554,500
Aug 29, 20173.313.333.303.333.331,916,900
Aug 28, 20173.393.393.353.353.351,373,600
Aug 25, 20173.353.383.353.363.362,353,400
Aug 24, 20173.373.383.313.343.3412,304,300
Aug 23, 20173.383.393.373.373.372,866,900
Aug 22, 20173.383.393.373.373.374,108,000
Aug 21, 20173.363.393.363.383.385,780,800
Aug 18, 20173.363.363.323.343.345,627,300
Aug 17, 20173.383.403.343.363.366,221,100
Aug 16, 20173.423.443.413.423.428,761,100
Aug 15, 20173.423.433.393.423.422,528,400
Aug 14, 20173.423.443.393.403.406,118,800
Aug 11, 20173.393.423.383.403.402,053,600
Aug 10, 20173.443.443.393.393.393,205,100
Aug 09, 20173.453.483.443.483.482,152,800
Aug 09, 20170.053 Dividend
Aug 08, 20173.533.553.513.513.466,734,100
Aug 07, 20173.543.543.503.523.473,587,700
Aug 04, 20173.563.563.533.533.484,316,500
Aug 03, 20173.553.573.533.543.494,382,900
Aug 02, 20173.513.553.503.533.482,819,300
Aug 01, 20173.533.543.513.523.475,226,000
Jul 31, 20173.513.543.493.523.474,604,200
Jul 28, 20173.563.573.543.563.512,661,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...