Lloyds Banking Group plc (LYG.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
As of 12:07PM ART. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,350.00 | 1,405.00 | 1,350.00 | 1,405.00 | 1,405.00 | 183 |
| 30 Apr 2024 | 1,389.00 | 1,417.00 | 1,376.50 | 1,376.50 | 1,376.50 | 201 |
| 29 Apr 2024 | 1,378.50 | 1,417.00 | 1,378.50 | 1,406.50 | 1,406.50 | 308 |
| 26 Apr 2024 | 1,346.00 | 1,417.50 | 1,346.00 | 1,401.00 | 1,401.00 | 133 |
| 25 Apr 2024 | 1,332.00 | 1,375.00 | 1,328.00 | 1,358.00 | 1,358.00 | 689 |
| 24 Apr 2024 | 1,328.00 | 1,360.00 | 1,322.00 | 1,343.00 | 1,343.00 | 615 |
| 23 Apr 2024 | 1,323.50 | 1,353.00 | 1,319.00 | 1,324.50 | 1,324.50 | 520 |
| 22 Apr 2024 | 1,372.00 | 1,372.00 | 1,324.50 | 1,325.00 | 1,325.00 | 2,184 |
| 19 Apr 2024 | 1,340.00 | 1,353.50 | 1,317.00 | 1,344.50 | 1,344.50 | 184 |
| 18 Apr 2024 | 1,308.00 | 1,340.00 | 1,308.00 | 1,340.00 | 1,340.00 | 430 |
| 17 Apr 2024 | 1,315.50 | 1,347.50 | 1,296.50 | 1,318.00 | 1,318.00 | 1,107 |
| 16 Apr 2024 | 1,317.50 | 1,329.50 | 1,291.50 | 1,298.00 | 1,298.00 | 640 |
| 15 Apr 2024 | 1,307.50 | 1,337.50 | 1,303.50 | 1,309.50 | 1,309.50 | 1,963 |
| 12 Apr 2024 | 1,345.50 | 1,346.50 | 1,301.50 | 1,305.50 | 1,305.50 | 176 |
| 11 Apr 2024 | 1,327.50 | 1,330.00 | 1,298.00 | 1,328.50 | 1,328.50 | 2 |
| 11 Apr 2024 | 0.04664 Dividend | |||||
| 10 Apr 2024 | 1,395.00 | 1,395.00 | 1,350.00 | 1,356.50 | 1,356.45 | 465 |
| 09 Apr 2024 | 1,390.00 | 1,399.50 | 1,359.00 | 1,393.00 | 1,392.95 | 1,282 |
| 08 Apr 2024 | 1,387.00 | 1,406.00 | 1,371.00 | 1,402.50 | 1,402.45 | 953 |
| 05 Apr 2024 | 1,400.00 | 1,412.00 | 1,363.00 | 1,375.50 | 1,375.45 | 1,404 |
| 04 Apr 2024 | 1,404.50 | 1,459.50 | 1,400.00 | 1,401.50 | 1,401.45 | 1,212 |
| 03 Apr 2024 | 1,405.00 | 1,426.00 | 1,372.50 | 1,402.00 | 1,401.95 | 2,775 |
| 27 Mar 2024 | 1,413.50 | 1,452.50 | 1,399.50 | 1,400.00 | 1,399.95 | 1,107 |
| 26 Mar 2024 | 1,455.00 | 1,455.00 | 1,397.00 | 1,400.00 | 1,399.95 | 784 |
| 25 Mar 2024 | 1,425.00 | 1,448.00 | 1,378.50 | 1,379.50 | 1,379.45 | 704 |
| 22 Mar 2024 | 1,430.00 | 1,454.00 | 1,413.00 | 1,413.00 | 1,412.95 | 1,424 |
| 21 Mar 2024 | 1,422.50 | 1,446.50 | 1,407.00 | 1,420.00 | 1,419.95 | 606 |
| 20 Mar 2024 | 1,371.00 | 1,400.00 | 1,344.00 | 1,391.00 | 1,390.95 | 2,975 |
| 19 Mar 2024 | 1,310.50 | 1,362.00 | 1,310.50 | 1,347.00 | 1,346.95 | 687 |
| 18 Mar 2024 | 1,350.00 | 1,350.00 | 1,306.00 | 1,313.50 | 1,313.45 | 857 |
| 15 Mar 2024 | 1,320.00 | 1,345.00 | 1,312.00 | 1,328.00 | 1,327.95 | 617 |
| 14 Mar 2024 | 1,328.00 | 1,337.00 | 1,296.00 | 1,315.00 | 1,314.95 | 1,043 |
| 13 Mar 2024 | 1,323.50 | 1,368.00 | 1,297.00 | 1,322.50 | 1,322.45 | 477 |
| 12 Mar 2024 | 1,265.00 | 1,365.00 | 1,265.00 | 1,336.00 | 1,335.95 | 784 |
| 11 Mar 2024 | 1,300.00 | 1,308.00 | 1,260.00 | 1,263.00 | 1,262.96 | 1,098 |
| 08 Mar 2024 | 1,275.00 | 1,309.50 | 1,234.50 | 1,272.00 | 1,271.96 | 852 |
| 07 Mar 2024 | 1,250.00 | 1,285.00 | 1,189.50 | 1,275.00 | 1,274.96 | 618 |
| 06 Mar 2024 | 1,274.00 | 1,288.50 | 1,215.00 | 1,232.00 | 1,231.96 | 6,780 |
| 05 Mar 2024 | 1,241.00 | 1,284.00 | 1,231.00 | 1,267.50 | 1,267.46 | 1,031 |
| 04 Mar 2024 | 1,289.00 | 1,326.00 | 1,200.50 | 1,242.50 | 1,242.46 | 678 |
| 01 Mar 2024 | 1,236.50 | 1,291.00 | 1,234.50 | 1,288.50 | 1,288.46 | 779 |
| 29 Feb 2024 | 1,254.00 | 1,284.50 | 1,228.50 | 1,252.50 | 1,252.46 | 376 |
| 28 Feb 2024 | 1,300.00 | 1,314.00 | 1,220.50 | 1,248.50 | 1,248.46 | 718 |
| 27 Feb 2024 | 1,221.50 | 1,277.50 | 1,218.00 | 1,267.00 | 1,266.96 | 1,851 |
| 26 Feb 2024 | 1,247.00 | 1,288.50 | 1,179.00 | 1,219.00 | 1,218.96 | 4,214 |
| 23 Feb 2024 | 1,259.00 | 1,281.00 | 1,180.00 | 1,243.00 | 1,242.96 | 25,496 |
| 22 Feb 2024 | 1,190.50 | 1,280.00 | 1,190.50 | 1,245.50 | 1,245.46 | 1,189 |
| 21 Feb 2024 | 1,254.00 | 1,254.00 | 1,182.00 | 1,185.00 | 1,184.96 | 393 |
| 20 Feb 2024 | 1,220.00 | 1,245.00 | 1,174.00 | 1,230.00 | 1,229.96 | 731 |
| 19 Feb 2024 | 1,202.00 | 1,226.00 | 1,133.50 | 1,172.50 | 1,172.46 | 838 |
| 16 Feb 2024 | 1,220.00 | 1,230.50 | 1,140.50 | 1,191.00 | 1,190.96 | 1,351 |
| 15 Feb 2024 | 1,204.00 | 1,220.00 | 1,157.00 | 1,179.50 | 1,179.46 | 1,228 |
| 14 Feb 2024 | 1,284.00 | 1,355.00 | 1,192.00 | 1,218.00 | 1,217.96 | 964 |
| 09 Feb 2024 | 1,300.00 | 1,351.00 | 1,268.50 | 1,284.00 | 1,283.96 | 493 |
| 08 Feb 2024 | 1,292.50 | 1,353.50 | 1,270.00 | 1,284.00 | 1,283.96 | 1,071 |
| 07 Feb 2024 | 1,297.00 | 1,369.00 | 1,293.00 | 1,297.00 | 1,296.96 | 1,298 |
| 06 Feb 2024 | 1,362.00 | 1,389.00 | 1,285.50 | 1,316.50 | 1,316.45 | 542 |
| 05 Feb 2024 | 1,371.50 | 1,393.00 | 1,309.50 | 1,349.50 | 1,349.45 | 2,230 |
| 02 Feb 2024 | 1,360.00 | 1,417.50 | 1,305.50 | 1,365.00 | 1,364.95 | 1,241 |
| 01 Feb 2024 | 1,350.00 | 1,397.50 | 1,300.00 | 1,360.50 | 1,360.45 | 2,482 |
| 31 Jan 2024 | 1,320.50 | 1,380.00 | 1,281.50 | 1,314.00 | 1,313.95 | 1,737 |
| 30 Jan 2024 | 1,323.50 | 1,400.00 | 1,320.00 | 1,363.50 | 1,363.45 | 726 |
| 29 Jan 2024 | 1,345.00 | 1,380.00 | 1,290.00 | 1,320.00 | 1,319.95 | 534 |
| 26 Jan 2024 | 1,400.00 | 1,410.00 | 1,306.00 | 1,320.00 | 1,319.95 | 2,670 |
| 25 Jan 2024 | 1,390.00 | 1,449.50 | 1,316.50 | 1,386.50 | 1,386.45 | 1,273 |
| 24 Jan 2024 | 1,445.50 | 1,450.00 | 1,305.00 | 1,365.00 | 1,364.95 | 901 |
| 23 Jan 2024 | 1,420.00 | 1,470.00 | 1,367.50 | 1,408.00 | 1,407.95 | 2,813 |
| 22 Jan 2024 | 1,373.00 | 1,450.00 | 1,300.00 | 1,417.00 | 1,416.95 | 13,906 |
| 19 Jan 2024 | 1,385.00 | 1,428.00 | 1,366.00 | 1,396.50 | 1,396.45 | 5,795 |
| 18 Jan 2024 | 1,360.00 | 1,395.00 | 1,274.50 | 1,385.00 | 1,384.95 | 3,526 |
| 17 Jan 2024 | 1,330.00 | 1,379.00 | 1,265.50 | 1,328.00 | 1,327.95 | 3,950 |
| 16 Jan 2024 | 1,441.00 | 1,472.00 | 1,264.00 | 1,326.00 | 1,325.95 | 19,831 |
| 15 Jan 2024 | 1,400.00 | 1,458.50 | 1,345.50 | 1,457.00 | 1,456.95 | 674 |
| 12 Jan 2024 | 1,494.00 | 1,494.00 | 1,350.00 | 1,404.50 | 1,404.45 | 930 |
| 11 Jan 2024 | 1,500.00 | 1,530.00 | 1,333.00 | 1,494.50 | 1,494.45 | 5,378 |
| 10 Jan 2024 | 1,451.00 | 1,499.00 | 1,400.00 | 1,476.00 | 1,475.95 | 2,517 |
| 09 Jan 2024 | 1,500.00 | 1,579.50 | 1,409.50 | 1,447.00 | 1,446.95 | 1,873 |
| 08 Jan 2024 | 1,380.00 | 1,478.50 | 1,350.00 | 1,477.50 | 1,477.45 | 1,633 |
| 05 Jan 2024 | 1,283.50 | 1,398.00 | 1,250.50 | 1,389.50 | 1,389.45 | 830 |
| 04 Jan 2024 | 1,227.00 | 1,290.00 | 1,201.50 | 1,283.50 | 1,283.46 | 4,265 |
| 03 Jan 2024 | 1,181.00 | 1,234.50 | 1,160.00 | 1,226.50 | 1,226.46 | 758 |
| 02 Jan 2024 | 1,190.00 | 1,217.00 | 1,105.50 | 1,178.50 | 1,178.46 | 549 |
| 29 Dec 2023 | 1,063.00 | 1,150.00 | 1,063.00 | 1,150.00 | 1,149.96 | 376 |
| 28 Dec 2023 | 1,091.00 | 1,140.00 | 1,059.00 | 1,118.50 | 1,118.46 | 885 |
| 27 Dec 2023 | 1,111.00 | 1,111.00 | 1,050.00 | 1,091.00 | 1,090.96 | 603 |
| 26 Dec 2023 | 1,130.00 | 1,140.00 | 1,068.00 | 1,111.50 | 1,111.46 | 854 |
| 22 Dec 2023 | 1,104.00 | 1,160.00 | 1,104.00 | 1,140.00 | 1,139.96 | 138 |
| 21 Dec 2023 | 1,128.00 | 1,220.00 | 1,085.50 | 1,106.50 | 1,106.46 | 804 |
| 20 Dec 2023 | 1,097.00 | 1,149.50 | 1,061.00 | 1,127.00 | 1,126.96 | 608 |
| 19 Dec 2023 | 1,100.00 | 1,156.00 | 1,026.50 | 1,096.50 | 1,096.46 | 869 |
| 18 Dec 2023 | 1,160.00 | 1,180.00 | 1,080.00 | 1,110.50 | 1,110.46 | 506 |
| 15 Dec 2023 | 1,233.00 | 1,233.00 | 1,151.00 | 1,160.00 | 1,159.96 | 1,188 |
| 14 Dec 2023 | 1,250.00 | 1,300.50 | 1,093.00 | 1,232.50 | 1,232.46 | 837 |
| 13 Dec 2023 | 1,136.00 | 1,250.00 | 1,069.50 | 1,179.00 | 1,178.96 | 1,066 |
| 12 Dec 2023 | 1,100.00 | 1,195.00 | 1,100.00 | 1,156.50 | 1,156.46 | 683 |
| 11 Dec 2023 | 1,102.00 | 1,180.00 | 1,058.00 | 1,154.00 | 1,153.96 | 1,119 |
| 07 Dec 2023 | 1,052.00 | 1,154.50 | 1,042.00 | 1,125.00 | 1,124.96 | 2,836 |
| 06 Dec 2023 | 1,000.00 | 1,069.00 | 984.00 | 1,032.00 | 1,031.96 | 710 |
| 05 Dec 2023 | 990.00 | 1,049.00 | 950.50 | 1,031.00 | 1,030.96 | 1,553 |
| 04 Dec 2023 | 985.00 | 1,000.00 | 931.00 | 990.00 | 989.97 | 785 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.