Lloyds Banking Group PLC ADR (LYG) Historical Stock Data
5.08 ↓0.05 (-0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LYG is up 0.02% a day on average. There have been 22 days where Lloyds Banking Group PLC ADR closed green and 8 days where LYG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 5.12 | 5.08 | ↓$0.04 (-0.78%) | 5.06 | 5.12 | 9.11M |
| 2025-12-05 | 5.17 | 5.13 | ↓$0.04 (-0.77%) | 5.11 | 5.18 | 7.33M |
| 2025-12-04 | 5.15 | 5.17 | ↑$0.02 (0.39%) | 5.15 | 5.22 | 5.42M |
| 2025-12-03 | 5.13 | 5.14 | ↑$0.01 (0.19%) | 5.11 | 5.16 | 6.15M |
| 2025-12-02 | 5.13 | 5.17 | ↑$0.04 (0.78%) | 5.13 | 5.18 | 8.98M |
| 2025-12-01 | 5.08 | 5.05 | ↓$0.03 (-0.59%) | 5.03 | 5.10 | 8.63M |
| 2025-11-28 | 5.10 | 5.10 | ↑$0.00 (0.00%) | 5.09 | 5.14 | 8.80M |
| 2025-11-26 | 4.98 | 4.98 | ↑$0.00 (0.00%) | 4.96 | 5.02 | 9.25M |
| 2025-11-25 | 4.77 | 4.82 | ↑$0.05 (1.05%) | 4.77 | 4.82 | 7.53M |
| 2025-11-24 | 4.61 | 4.62 | ↑$0.01 (0.22%) | 4.59 | 4.63 | 8.22M |
| 2025-11-21 | 4.58 | 4.61 | ↑$0.03 (0.66%) | 4.55 | 4.62 | 11.75M |
| 2025-11-20 | 4.66 | 4.52 | ↓$0.14 (-3.00%) | 4.51 | 4.68 | 9.26M |
| 2025-11-19 | 4.63 | 4.63 | ↑$0.00 (0.00%) | 4.59 | 4.65 | 8.06M |
| 2025-11-18 | 4.66 | 4.72 | ↑$0.06 (1.29%) | 4.65 | 4.74 | 12.44M |
| 2025-11-17 | 4.82 | 4.70 | ↓$0.12 (-2.49%) | 4.68 | 4.83 | 10.31M |
| 2025-11-14 | 4.81 | 4.82 | ↑$0.01 (0.21%) | 4.80 | 4.85 | 10.05M |
| 2025-11-13 | 5.04 | 4.88 | ↓$0.16 (-3.17%) | 4.87 | 5.04 | 16.84M |
| 2025-11-12 | 5.01 | 5.03 | ↑$0.02 (0.40%) | 5.01 | 5.04 | 8M |
| 2025-11-11 | 5.01 | 5.00 | ↓$0.01 (-0.20%) | 4.98 | 5.05 | 8.05M |
| 2025-11-10 | 4.87 | 4.95 | ↑$0.08 (1.64%) | 4.87 | 4.96 | 4.98M |
| 2025-11-07 | 4.80 | 4.84 | ↑$0.04 (0.83%) | 4.78 | 4.86 | 7.19M |
| 2025-11-06 | 4.80 | 4.81 | ↑$0.01 (0.21%) | 4.79 | 4.85 | 7.56M |
| 2025-11-05 | 4.67 | 4.72 | ↑$0.05 (1.07%) | 4.65 | 4.73 | 5.95M |
| 2025-11-04 | 4.62 | 4.64 | ↑$0.02 (0.43%) | 4.61 | 4.68 | 6.74M |
| 2025-11-03 | 4.70 | 4.74 | ↑$0.04 (0.85%) | 4.68 | 4.76 | 7.16M |
| 2025-10-31 | 4.69 | 4.71 | ↑$0.02 (0.43%) | 4.68 | 4.74 | 5.52M |
| 2025-10-30 | 4.68 | 4.68 | ↑$0.00 (0.00%) | 4.67 | 4.71 | 6.62M |
| 2025-10-29 | 4.71 | 4.68 | ↓$0.03 (-0.64%) | 4.66 | 4.74 | 4.21M |
| 2025-10-28 | 4.64 | 4.68 | ↑$0.04 (0.86%) | 4.63 | 4.70 | 7.29M |
| 2025-10-27 | 4.66 | 4.70 | ↑$0.04 (0.86%) | 4.65 | 4.71 | 7.77M |
Create an account or log in to view more rows.
$LYG wtf?
$LYG low volume today isn’t necessarily a bad thing
$LYG strong move here
$LYG News Plz.....
$LYG going down
$LYG good place to average up
$LYG now is the time to slap that ask!!!
$LYG Futes looking great
$LYG Just buy and hold
$LYG man this will be good in coming weeks