Lloyds Banking Group plc (LYG.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:47PM ART
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,864.50 | 1,871.50 | 1,812.00 | 1,850.50 | 1,850.50 | 1,257 |
| 27 Jun 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| 26 Jun 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| 25 Jun 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| 24 Jun 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| 19 Jun 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| 18 Jun 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| 14 Jun 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| 13 Jun 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| 12 Jun 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| 11 Jun 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| 10 Jun 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| 07 Jun 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| 06 Jun 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| 05 Jun 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| 04 Jun 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| 03 Jun 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| 31 May 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| 30 May 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| 29 May 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| 28 May 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| 27 May 2024 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - |
| 24 May 2024 | 1,800.00 | 1,800.00 | 1,680.00 | 1,708.00 | 1,708.00 | 1,373 |
| 23 May 2024 | 1,761.00 | 1,823.50 | 1,720.00 | 1,753.00 | 1,753.00 | 2,517 |
| 22 May 2024 | 1,685.00 | 1,791.50 | 1,684.50 | 1,764.00 | 1,764.00 | 13,482 |
| 21 May 2024 | 1,600.00 | 1,705.50 | 1,600.00 | 1,705.50 | 1,705.50 | 1,036 |
| 20 May 2024 | 1,557.50 | 1,625.00 | 1,530.00 | 1,586.00 | 1,586.00 | 879 |
| 17 May 2024 | 1,498.50 | 1,557.50 | 1,498.50 | 1,535.00 | 1,535.00 | 44 |
| 16 May 2024 | 1,522.50 | 1,522.50 | 1,487.00 | 1,488.50 | 1,488.50 | 928 |
| 15 May 2024 | 1,461.00 | 1,516.50 | 1,461.00 | 1,497.00 | 1,497.00 | 208 |
| 14 May 2024 | 1,445.00 | 1,483.00 | 1,443.50 | 1,470.00 | 1,470.00 | 326 |
| 13 May 2024 | 1,475.50 | 1,475.50 | 1,440.00 | 1,457.00 | 1,457.00 | 318 |
| 10 May 2024 | 1,432.50 | 1,470.00 | 1,432.50 | 1,467.50 | 1,467.50 | 180 |
| 09 May 2024 | 1,414.50 | 1,477.00 | 1,414.50 | 1,463.00 | 1,463.00 | 403 |
| 08 May 2024 | 1,430.00 | 1,457.00 | 1,422.00 | 1,448.50 | 1,448.50 | 8,326 |
| 07 May 2024 | 1,470.00 | 1,507.00 | 1,436.50 | 1,437.00 | 1,437.00 | 4,922 |
| 06 May 2024 | 1,487.50 | 1,487.50 | 1,424.50 | 1,451.00 | 1,451.00 | 1,098 |
| 03 May 2024 | 1,450.00 | 1,462.00 | 1,432.00 | 1,461.00 | 1,461.00 | 951 |
| 02 May 2024 | 1,350.00 | 1,432.00 | 1,350.00 | 1,427.50 | 1,427.50 | 1,099 |
| 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 | 0.046659 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 |
| *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.