UK Markets close in 7 hrs 48 mins

Lloyds Banking Group plc (LYG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.4200-0.0100 (-0.41%)
At close: 04:00PM EST
2.4200 0.00 (0.00%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2021------
01 Dec 20212.50002.51002.41002.42002.42008,624,900
30 Nov 20212.45002.47002.41002.43002.430010,769,800
29 Nov 20212.48002.48002.43002.45002.45007,551,100
26 Nov 20212.41002.43002.38002.43002.43007,213,200
24 Nov 20212.61002.62002.58002.60002.60003,756,500
23 Nov 20212.62002.65002.62002.63002.63005,237,100
22 Nov 20212.61002.63002.60002.60002.60004,760,100
19 Nov 20212.59002.61002.56002.59002.590015,390,200
18 Nov 20212.65002.66002.62002.66002.66005,690,000
17 Nov 20212.68002.70002.65002.66002.66005,236,900
16 Nov 20212.63002.64002.61002.64002.64005,706,900
15 Nov 20212.64002.64002.61002.61002.61003,898,600
12 Nov 20212.61002.62002.58002.60002.60006,261,600
11 Nov 20212.60002.65002.60002.65002.65008,158,400
10 Nov 20212.63002.64002.58002.58002.58005,665,300
09 Nov 20212.59002.59002.56002.58002.58006,852,900
08 Nov 20212.62002.65002.60002.61002.61005,388,400
05 Nov 20212.60002.62002.58002.60002.60009,027,000
04 Nov 20212.63002.63002.54002.56002.560013,542,900
03 Nov 20212.72002.76002.71002.74002.74004,641,700
02 Nov 20212.75002.77002.73002.76002.76005,851,100
01 Nov 20212.76002.78002.75002.76002.76005,582,300
29 Oct 20212.74002.75002.71002.72002.72006,032,700
28 Oct 20212.69002.72002.68002.72002.72005,630,100
27 Oct 20212.66002.68002.63002.65002.65005,914,200
26 Oct 20212.68002.70002.66002.66002.66007,341,800
25 Oct 20212.67002.68002.64002.68002.680014,423,300
22 Oct 20212.65002.72002.62002.70002.700023,423,100
21 Oct 20212.65002.66002.62002.62002.62004,854,400
20 Oct 20212.65002.69002.64002.67002.67005,013,400
19 Oct 20212.69002.71002.68002.71002.71004,854,700
18 Oct 20212.67002.68002.65002.68002.68007,892,100
15 Oct 20212.65002.69002.65002.68002.68006,013,700
14 Oct 20212.63002.64002.61002.64002.64005,279,800
13 Oct 20212.59002.60002.55002.59002.59007,027,200
12 Oct 20212.58002.61002.57002.61002.61008,088,400
11 Oct 20212.56002.59002.54002.55002.55004,687,700
08 Oct 20212.52002.54002.50002.52002.52004,340,800
07 Oct 20212.48002.51002.47002.51002.51007,771,400
06 Oct 20212.46002.50002.45002.50002.50007,656,900
05 Oct 20212.45002.51002.44002.49002.49005,423,300
04 Oct 20212.42002.44002.39002.40002.40007,430,400
01 Oct 20212.41002.45002.39002.44002.44008,515,200
30 Sept 20212.48002.49002.44002.45002.45006,599,900
29 Sept 20212.44002.47002.43002.46002.46006,889,200
28 Sept 20212.46002.46002.41002.42002.42008,531,200
27 Sept 20212.45002.49002.45002.48002.48007,011,800
24 Sept 20212.44002.47002.44002.44002.44004,464,700
23 Sept 20212.40002.44002.40002.43002.43003,364,400
22 Sept 20212.33002.37002.33002.34002.34005,941,600
21 Sept 20212.31002.33002.26002.27002.27007,813,500
20 Sept 20212.35002.35002.28002.32002.320010,035,300
17 Sept 20212.43002.45002.40002.44002.44009,121,100
16 Sept 20212.42002.45002.41002.43002.43006,881,000
15 Sept 20212.39002.41002.38002.40002.40006,710,700
14 Sept 20212.40002.42002.33002.35002.35007,407,400
13 Sept 20212.36002.39002.35002.37002.37005,760,100
10 Sept 20212.33002.34002.30002.31002.31005,879,300
09 Sept 20212.29002.33002.29002.29002.29005,148,100
08 Sept 20212.30002.31002.26002.27002.270010,494,500
07 Sept 20212.35002.37002.31002.33002.33005,261,900
03 Sept 20212.36002.38002.35002.37002.37006,615,900
02 Sept 20212.36002.39002.35002.37002.37003,681,600
01 Sept 20212.40002.41002.37002.38002.38003,840,500
31 Aug 20212.35002.38002.34002.35002.35004,733,400
30 Aug 20212.38002.40002.34002.35002.35003,402,600
27 Aug 20212.36002.40002.36002.39002.39003,309,400
26 Aug 20212.41002.42002.37002.37002.37006,344,800
25 Aug 20212.38002.42002.37002.42002.42004,062,400
24 Aug 20212.34002.38002.32002.36002.36007,275,000
23 Aug 20212.38002.40002.37002.38002.38003,910,400
20 Aug 20212.36002.38002.34002.38002.38008,674,000
19 Aug 20212.37002.39002.34002.35002.35006,901,000
18 Aug 20212.39002.43002.39002.41002.41007,526,700
17 Aug 20212.45002.46002.40002.41002.41005,839,200
16 Aug 20212.49002.50002.46002.48002.48005,187,200
13 Aug 20212.54002.54002.51002.53002.53005,291,300
12 Aug 20212.56002.56002.52002.54002.54007,559,300
11 Aug 20212.54002.56002.53002.56002.56005,280,000
10 Aug 20212.53002.56002.52002.55002.55005,942,900
09 Aug 20212.54002.57002.52002.57002.57004,250,200
06 Aug 20212.55002.57002.54002.55002.55008,064,100
06 Aug 20210.037461 Dividend
05 Aug 20212.54002.56002.52002.55002.51255,989,800
04 Aug 20212.58002.60002.57002.59002.55205,874,200
03 Aug 20212.56002.61002.52002.60002.561811,077,800
02 Aug 20212.51002.55002.50002.53002.49288,220,300
30 Jul 20212.50002.54002.48002.49002.45345,299,400
29 Jul 20212.54002.56002.52002.53002.49286,792,900
28 Jul 20212.56002.58002.54002.58002.54217,208,600
27 Jul 20212.51002.55002.49002.53002.49287,204,900
26 Jul 20212.49002.54002.49002.54002.50275,349,200
23 Jul 20212.48002.50002.46002.47002.43374,176,400
22 Jul 20212.47002.47002.42002.42002.38446,803,900
21 Jul 20212.43002.48002.43002.47002.43374,387,300
20 Jul 20212.30002.37002.28002.37002.33529,149,000
19 Jul 20212.38002.38002.32002.33002.295810,693,800
16 Jul 20212.52002.52002.45002.46002.42394,389,600
15 Jul 20212.53002.56002.51002.53002.49284,744,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...