Lloyds Banking Group plc (LYG.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:54PM ART
Show:
Historical prices
Frequency:
Daily
Currency in ARS
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 260.00 | 260.00 | 250.00 | 260.00 | 260.00 | 255 |
| 30 Jun 2022 | 254.50 | 260.00 | 245.50 | 260.00 | 260.00 | 1,534 |
| 29 Jun 2022 | 259.00 | 261.00 | 249.75 | 259.00 | 259.00 | 245 |
| 28 Jun 2022 | 255.00 | 263.00 | 251.00 | 260.50 | 260.50 | 779 |
| 27 Jun 2022 | 248.25 | 252.50 | 242.25 | 252.00 | 252.00 | 291 |
| 24 Jun 2022 | 245.00 | 251.00 | 243.00 | 250.50 | 250.50 | 263 |
| 23 Jun 2022 | 247.50 | 247.50 | 234.00 | 244.25 | 244.25 | 615 |
| 22 Jun 2022 | 255.00 | 258.00 | 248.00 | 251.00 | 251.00 | 753 |
| 21 Jun 2022 | 250.00 | 252.00 | 243.25 | 243.25 | 243.25 | 294 |
| 16 Jun 2022 | 249.75 | 249.75 | 238.75 | 243.00 | 243.00 | 505 |
| 15 Jun 2022 | 245.00 | 251.00 | 243.25 | 251.00 | 251.00 | 2,329 |
| 14 Jun 2022 | 244.00 | 244.00 | 234.00 | 238.00 | 238.00 | 3,045 |
| 13 Jun 2022 | 229.75 | 240.25 | 229.75 | 238.00 | 238.00 | 887 |
| 10 Jun 2022 | 230.00 | 236.50 | 229.00 | 232.00 | 232.00 | 184 |
| 09 Jun 2022 | 235.75 | 240.75 | 227.00 | 235.50 | 235.50 | 82 |
| 08 Jun 2022 | 236.00 | 239.00 | 230.00 | 236.25 | 236.25 | 403 |
| 07 Jun 2022 | 234.00 | 235.75 | 230.75 | 233.00 | 233.00 | 446 |
| 06 Jun 2022 | 235.00 | 235.00 | 228.75 | 234.75 | 234.75 | 100 |
| 03 Jun 2022 | 236.50 | 236.50 | 224.50 | 225.50 | 225.50 | 208 |
| 02 Jun 2022 | 236.75 | 236.75 | 227.25 | 234.50 | 234.50 | 95 |
| 01 Jun 2022 | 231.00 | 232.50 | 226.00 | 230.00 | 230.00 | 1,830 |
| 31 May 2022 | 239.75 | 239.75 | 230.00 | 230.25 | 230.25 | 153 |
| 30 May 2022 | 242.00 | 242.00 | 230.00 | 234.00 | 234.00 | 380 |
| 27 May 2022 | 236.25 | 240.00 | 236.00 | 239.00 | 239.00 | 152 |
| 26 May 2022 | 230.25 | 238.75 | 228.00 | 237.00 | 237.00 | 1,236 |
| 24 May 2022 | 232.00 | 233.00 | 225.25 | 232.50 | 232.50 | 298 |
| 23 May 2022 | 223.75 | 235.00 | 223.75 | 231.75 | 231.75 | 94 |
| 20 May 2022 | 216.75 | 220.00 | 215.25 | 220.00 | 220.00 | 1,748 |
| 19 May 2022 | 221.00 | 221.25 | 219.25 | 220.75 | 220.75 | 522 |
| 17 May 2022 | 233.75 | 233.75 | 221.00 | 221.50 | 221.50 | 498 |
| 16 May 2022 | 227.25 | 227.25 | 215.00 | 224.00 | 224.00 | 110 |
| 13 May 2022 | 212.25 | 224.00 | 212.25 | 224.00 | 224.00 | 306 |
| 12 May 2022 | 202.00 | 217.75 | 202.00 | 206.75 | 206.75 | 1,040 |
| 11 May 2022 | 220.75 | 220.75 | 207.00 | 209.50 | 209.50 | 153 |
| 10 May 2022 | 207.25 | 213.75 | 203.50 | 206.25 | 206.25 | 152 |
| 09 May 2022 | 208.00 | 215.00 | 207.75 | 215.00 | 215.00 | 52 |
| 06 May 2022 | 220.00 | 222.00 | 220.00 | 220.50 | 220.50 | 223 |
| 05 May 2022 | 237.50 | 237.50 | 220.00 | 223.25 | 223.25 | 210 |
| 04 May 2022 | 232.75 | 240.00 | 227.25 | 238.00 | 238.00 | 611 |
| 03 May 2022 | 233.00 | 243.50 | 233.00 | 239.50 | 239.50 | 2,171 |
| 02 May 2022 | 232.00 | 235.50 | 225.00 | 227.00 | 227.00 | 1,027 |
| 29 Apr 2022 | 230.00 | 233.75 | 228.00 | 232.00 | 232.00 | 137 |
| 28 Apr 2022 | 245.00 | 249.50 | 232.75 | 240.00 | 240.00 | 90 |
| 27 Apr 2022 | 240.00 | 243.00 | 234.75 | 240.00 | 240.00 | 1,061 |
| 26 Apr 2022 | 240.00 | 245.00 | 230.25 | 236.00 | 236.00 | 199 |
| 25 Apr 2022 | 240.00 | 243.50 | 230.00 | 240.00 | 240.00 | 598 |
| 22 Apr 2022 | 237.00 | 243.50 | 232.25 | 239.00 | 239.00 | 244 |
| 21 Apr 2022 | 233.00 | 241.00 | 229.75 | 237.50 | 237.50 | 538 |
| 20 Apr 2022 | 225.75 | 235.00 | 225.25 | 233.00 | 233.00 | 1,035 |
| 19 Apr 2022 | 218.00 | 225.00 | 215.50 | 225.00 | 225.00 | 598 |
| 18 Apr 2022 | 220.00 | 225.50 | 214.00 | 221.00 | 221.00 | 404 |
| 13 Apr 2022 | 211.00 | 216.00 | 211.00 | 216.00 | 216.00 | 169 |
| 12 Apr 2022 | 219.00 | 224.75 | 216.00 | 218.00 | 218.00 | 282 |
| 11 Apr 2022 | 226.00 | 226.00 | 216.00 | 220.25 | 220.25 | 132 |
| 08 Apr 2022 | 223.75 | 223.75 | 218.00 | 222.50 | 222.50 | 1,257 |
| 07 Apr 2022 | 215.00 | 222.50 | 212.25 | 218.00 | 218.00 | 289 |
| 06 Apr 2022 | 220.00 | 220.00 | 212.75 | 219.00 | 219.00 | 24 |
| 05 Apr 2022 | 227.00 | 228.00 | 220.00 | 220.00 | 220.00 | 2,941 |
| 04 Apr 2022 | 225.00 | 227.50 | 217.00 | 227.00 | 227.00 | 1,209 |
| 01 Apr 2022 | 230.00 | 233.50 | 223.00 | 228.00 | 228.00 | 1,121 |
| 31 Mar 2022 | 239.50 | 239.50 | 226.00 | 230.00 | 230.00 | 2,689 |
| 30 Mar 2022 | 247.00 | 247.00 | 236.50 | 242.00 | 242.00 | 1,355 |
| 29 Mar 2022 | 248.00 | 253.00 | 240.00 | 244.50 | 244.50 | 410 |
| 28 Mar 2022 | 251.00 | 251.00 | 242.00 | 242.00 | 242.00 | 51 |
| 25 Mar 2022 | 254.00 | 254.00 | 250.00 | 253.50 | 253.50 | 123 |
| 23 Mar 2022 | 267.00 | 267.00 | 251.50 | 252.00 | 252.00 | 1,025 |
| 22 Mar 2022 | 253.50 | 259.50 | 253.00 | 259.00 | 259.00 | 925 |
| 21 Mar 2022 | 258.00 | 258.00 | 240.50 | 244.25 | 244.25 | 531 |
| 18 Mar 2022 | 239.00 | 244.00 | 237.25 | 244.00 | 244.00 | 414 |
| 17 Mar 2022 | 248.75 | 248.75 | 236.75 | 239.00 | 239.00 | 8,232 |
| 16 Mar 2022 | 230.00 | 246.00 | 230.00 | 238.50 | 238.50 | 1,606 |
| 15 Mar 2022 | 233.50 | 236.00 | 222.00 | 229.00 | 229.00 | 2,613 |
| 14 Mar 2022 | 225.00 | 239.00 | 223.50 | 230.00 | 230.00 | 1,235 |
| 11 Mar 2022 | 231.00 | 233.00 | 220.00 | 223.00 | 223.00 | 283 |
| 10 Mar 2022 | 232.00 | 233.00 | 212.00 | 212.75 | 212.75 | 1,782 |
| 09 Mar 2022 | 230.25 | 230.75 | 227.00 | 227.75 | 227.75 | 7,452 |
| 08 Mar 2022 | 206.25 | 227.00 | 206.25 | 216.25 | 216.25 | 1,396 |
| 07 Mar 2022 | 230.00 | 230.00 | 204.00 | 206.75 | 206.75 | 4,869 |
| 04 Mar 2022 | 235.00 | 235.00 | 227.00 | 229.50 | 229.50 | 1,896 |
| 03 Mar 2022 | 248.00 | 264.00 | 233.00 | 237.00 | 237.00 | 1,306 |
| 02 Mar 2022 | 249.75 | 249.75 | 240.25 | 247.75 | 247.75 | 830 |
| 25 Feb 2022 | 243.50 | 274.50 | 243.50 | 256.50 | 256.50 | 1,128 |
| 24 Feb 2022 | 278.00 | 278.00 | 230.00 | 243.50 | 243.50 | 2,811 |
| 23 Feb 2022 | 293.00 | 293.00 | 276.00 | 278.00 | 278.00 | 617 |
| 22 Feb 2022 | 280.00 | 280.00 | 270.00 | 272.00 | 272.00 | 6,685 |
| 21 Feb 2022 | 280.00 | 280.00 | 270.50 | 279.00 | 279.00 | 101 |
| 18 Feb 2022 | 290.00 | 293.50 | 278.00 | 280.00 | 280.00 | 4,639 |
| 17 Feb 2022 | 294.50 | 295.00 | 282.00 | 290.00 | 290.00 | 2,485 |
| 16 Feb 2022 | 304.00 | 304.00 | 294.00 | 294.00 | 294.00 | 920 |
| 15 Feb 2022 | 302.00 | 302.50 | 294.00 | 295.00 | 295.00 | 396 |
| 14 Feb 2022 | 303.50 | 305.00 | 290.00 | 295.00 | 295.00 | 6,392 |
| 11 Feb 2022 | 315.00 | 315.00 | 303.00 | 310.50 | 310.50 | 100 |
| 10 Feb 2022 | 300.00 | 310.50 | 299.00 | 310.50 | 310.50 | 3,123 |
| 09 Feb 2022 | 305.00 | 305.00 | 297.00 | 297.00 | 297.00 | 687 |
| 08 Feb 2022 | 307.50 | 310.50 | 301.50 | 305.00 | 305.00 | 2,488 |
| 07 Feb 2022 | 315.00 | 315.00 | 300.00 | 308.50 | 308.50 | 505 |
| 04 Feb 2022 | 315.00 | 315.00 | 298.50 | 301.50 | 301.50 | 5,613 |
| 03 Feb 2022 | 315.00 | 320.00 | 309.00 | 316.00 | 316.00 | 894 |
| 02 Feb 2022 | 315.00 | 315.50 | 309.00 | 315.00 | 315.00 | 948 |
| 01 Feb 2022 | 305.00 | 320.00 | 305.00 | 311.50 | 311.50 | 2,821 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
