Lloyds Banking Group PLC ADR (LYG) Historical Stock Data

2.56 ↑0.03 (1.19%)

As of April 23, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, LYG is down -0.06% a day on average. There have been 20 days where Lloyds Banking Group PLC ADR closed green and 10 days where LYG closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-23	2.51	2.56	↑$0.05 (1.99%)	2.50	2.56	10.93M
2024-04-22	2.52	2.53	↑$0.01 (0.40%)	2.50	2.54	9.18M
2024-04-19	2.50	2.52	↑$0.02 (0.80%)	2.49	2.52	8.35M
2024-04-18	2.50	2.51	↑$0.01 (0.40%)	2.49	2.53	8.95M
2024-04-17	2.49	2.49	↑$0.00 (0.00%)	2.47	2.51	19.56M
2024-04-16	2.45	2.45	↑$0.00 (0.00%)	2.42	2.45	13.88M
2024-04-15	2.53	2.47	↓$0.06 (-2.37%)	2.46	2.55	17.08M
2024-04-12	2.52	2.47	↓$0.05 (-1.98%)	2.47	2.54	8.51M
2024-04-11	2.53	2.51	↓$0.02 (-0.79%)	2.49	2.54	7.87M
2024-04-10	2.63	2.63	↑$0.00 (0.00%)	2.61	2.66	13.32M
2024-04-09	2.70	2.65	↓$0.05 (-1.85%)	2.64	2.70	5.37M
2024-04-08	2.69	2.70	↑$0.01 (0.37%)	2.67	2.71	6.76M
2024-04-05	2.65	2.65	↑$0.00 (0.00%)	2.63	2.67	5.60M
2024-04-04	2.70	2.66	↓$0.04 (-1.48%)	2.66	2.72	9.05M
2024-04-03	2.59	2.61	↑$0.02 (0.77%)	2.59	2.62	7.96M
2024-04-02	2.57	2.58	↑$0.01 (0.39%)	2.57	2.60	5.23M
2024-04-01	2.57	2.57	↑$0.00 (0.00%)	2.55	2.59	4.84M
2024-03-28	2.60	2.59	↓$0.01 (-0.38%)	2.58	2.62	9.40M
2024-03-27	2.59	2.63	↑$0.04 (1.54%)	2.58	2.63	13.77M
2024-03-26	2.60	2.58	↓$0.02 (-0.77%)	2.57	2.62	11.89M
2024-03-25	2.59	2.58	↓$0.01 (-0.39%)	2.58	2.62	15.91M
2024-03-22	2.62	2.60	↓$0.02 (-0.76%)	2.59	2.63	7.72M
2024-03-21	2.59	2.60	↑$0.01 (0.39%)	2.58	2.62	18.84M
2024-03-20	2.50	2.55	↑$0.05 (2.00%)	2.49	2.57	12.67M
2024-03-19	2.49	2.50	↑$0.01 (0.40%)	2.48	2.51	6.29M
2024-03-18	2.49	2.50	↑$0.01 (0.40%)	2.47	2.50	5.59M
2024-03-15	2.49	2.49	↑$0.00 (0.00%)	2.49	2.52	6.91M
2024-03-14	2.50	2.47	↓$0.03 (-1.20%)	2.46	2.51	8.73M
2024-03-13	2.49	2.50	↑$0.01 (0.40%)	2.49	2.51	7.37M
2024-03-12	2.51	2.51	↑$0.00 (0.00%)	2.50	2.53	10.92M