Lloyds Banking Group PLC ADR (LYG) Historical Stock Data
5.23 ↑0.05 (0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LYG is down -0.14% a day on average. There have been 19 days where Lloyds Banking Group PLC ADR closed green and 11 days where LYG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 5.21 | 5.23 | ↑$0.02 (0.38%) | 5.21 | 5.27 | 6.22M |
| 2025-12-18 | 5.17 | 5.18 | ↑$0.01 (0.19%) | 5.16 | 5.20 | 7.29M |
| 2025-12-17 | 5.19 | 5.15 | ↓$0.04 (-0.77%) | 5.14 | 5.21 | 7.04M |
| 2025-12-16 | 5.10 | 5.14 | ↑$0.04 (0.78%) | 5.09 | 5.15 | 7.81M |
| 2025-12-15 | 5.10 | 5.13 | ↑$0.03 (0.59%) | 5.10 | 5.16 | 6.17M |
| 2025-12-12 | 5.09 | 5.04 | ↓$0.05 (-0.98%) | 5.03 | 5.10 | 6.54M |
| 2025-12-11 | 5.07 | 5.14 | ↑$0.07 (1.38%) | 5.07 | 5.14 | 4.09M |
| 2025-12-10 | 5.08 | 5.04 | ↓$0.04 (-0.79%) | 4.97 | 5.09 | 8.21M |
| 2025-12-09 | 5.07 | 4.99 | ↓$0.08 (-1.58%) | 4.98 | 5.09 | 7.09M |
| 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 |
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