Singapore markets closed

Lloyds Banking Group plc (LYG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.0950-0.0350 (-1.64%)
As of 09:54AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20222.08002.10502.08502.09502.0950661,970
24 Jun 20222.08002.13002.08002.13002.130011,482,300
23 Jun 20222.07002.08002.02002.06002.060010,427,300
22 Jun 20222.11002.16002.09002.12002.120015,694,800
21 Jun 20222.11002.12002.08002.09002.09007,526,300
17 Jun 20222.06002.08002.02002.05002.050012,607,800
16 Jun 20222.05002.06002.03002.04002.040014,256,600
15 Jun 20222.10002.13002.06002.12002.120014,459,900
14 Jun 20222.07002.08002.00002.03002.030016,352,900
13 Jun 20222.06002.07002.02002.04002.040021,191,900
10 Jun 20222.13002.14002.09002.11002.110021,931,100
09 Jun 20222.24002.24002.17002.17002.170016,412,400
08 Jun 20222.28002.29002.23002.25002.250010,831,800
07 Jun 20222.26002.29002.25002.29002.29006,146,800
06 Jun 20222.26002.28002.24002.25002.25008,399,900
03 Jun 20222.24002.26002.21002.23002.23004,399,600
02 Jun 20222.24002.26002.22002.26002.26006,302,100
01 Jun 20222.26002.27002.21002.24002.24009,936,800
31 May 20222.23002.27002.22002.25002.250010,730,900
27 May 20222.27002.28002.26002.27002.27003,353,300
26 May 20222.23002.28002.22002.26002.26009,924,100
25 May 20222.18002.23002.17002.21002.210014,700,600
24 May 20222.20002.22002.17002.22002.220012,039,400
23 May 20222.18002.24002.17002.22002.220015,340,900
20 May 20222.17002.17002.10002.15002.150010,944,400
19 May 20222.12002.18002.12002.16002.160018,179,500
18 May 20222.14002.17002.12002.12002.120012,051,100
17 May 20222.16002.18002.15002.17002.170019,302,100
16 May 20222.10002.14002.09002.12002.120017,530,200
13 May 20222.08002.14002.08002.13002.130015,414,900
12 May 20222.04002.08002.01002.06002.060018,741,000
11 May 20222.07002.11002.01002.02002.020017,242,500
10 May 20222.08002.09002.02002.05002.050022,385,800
09 May 20222.07002.08002.04002.04002.040020,539,900
06 May 20222.12002.13002.08002.11002.110028,369,200
05 May 20222.19002.19002.11002.13002.130017,044,000
04 May 20222.28002.34002.25002.32002.320016,384,000
03 May 20222.29002.31002.28002.29002.290016,188,900
02 May 20222.23002.24002.19002.24002.240010,741,800
29 Apr 20222.27002.30002.23002.23002.230018,929,600
28 Apr 20222.29002.32002.24002.31002.310017,437,500
27 Apr 20222.26002.31002.23002.29002.290015,881,600
26 Apr 20222.32002.35002.26002.27002.270017,351,200
25 Apr 20222.32002.33002.26002.33002.330017,750,500
22 Apr 20222.35002.35002.30002.32002.320011,144,300
21 Apr 20222.42002.43002.37002.37002.37008,370,700
20 Apr 20222.39002.42002.36002.39002.39007,673,300
19 Apr 20222.32002.35002.31002.34002.340010,092,100
18 Apr 20222.33002.34002.30002.32002.32004,707,600
14 Apr 20222.32002.33002.30002.32002.32007,621,800
13 Apr 20222.25002.30002.25002.30002.30008,027,100
12 Apr 20222.29002.31002.24002.25002.250012,424,000
11 Apr 20222.31002.34002.30002.30002.300010,790,700
08 Apr 20222.29002.30002.27002.29002.290010,097,200
07 Apr 20222.31002.32002.27002.30002.300016,456,900
07 Apr 20220.07 Dividend
06 Apr 20222.34002.35002.30002.32002.250011,249,400
05 Apr 20222.38002.39002.35002.37002.298513,330,900
04 Apr 20222.43002.46002.41002.44002.36649,643,200
01 Apr 20222.46002.48002.43002.46002.38587,519,700
31 Mar 20222.45002.46002.40002.41002.33737,344,700
30 Mar 20222.53002.53002.48002.48002.40528,358,000
29 Mar 20222.58002.61002.56002.60002.521610,822,400
28 Mar 20222.54002.55002.49002.55002.47319,557,200
25 Mar 20222.55002.58002.54002.56002.482811,196,300
24 Mar 20222.57002.59002.56002.59002.51195,270,900
23 Mar 20222.59002.61002.56002.57002.49259,009,300
22 Mar 20222.61002.64002.60002.63002.55069,011,600
21 Mar 20222.53002.55002.51002.54002.463410,629,600
18 Mar 20222.51002.57002.48002.57002.492516,345,100
17 Mar 20222.48002.52002.46002.51002.434310,679,800
16 Mar 20222.49002.54002.46002.53002.453718,176,400
15 Mar 20222.46002.48002.41002.45002.376115,512,600
14 Mar 20222.43002.48002.40002.43002.356716,374,700
11 Mar 20222.36002.38002.30002.31002.240313,230,400
10 Mar 20222.33002.36002.29002.32002.250013,973,900
09 Mar 20222.35002.38002.33002.37002.298519,341,600
08 Mar 20222.23002.30002.17002.22002.153034,277,000
07 Mar 20222.19002.21002.09002.11002.046324,686,300
04 Mar 20222.28002.29002.23002.25002.182124,220,500
03 Mar 20222.44002.45002.37002.39002.317915,074,300
02 Mar 20222.41002.45002.40002.43002.356714,933,900
01 Mar 20222.52002.52002.36002.39002.317919,806,800
28 Feb 20222.50002.58002.49002.53002.453723,190,800
25 Feb 20222.63002.64002.60002.62002.540915,526,600
24 Feb 20222.45002.48002.41002.48002.405218,154,600
23 Feb 20222.80002.83002.78002.80002.715514,247,300
22 Feb 20222.74002.78002.72002.75002.667011,759,000
18 Feb 20222.77002.79002.74002.74002.65739,502,500
17 Feb 20222.78002.80002.74002.76002.676710,560,800
16 Feb 20222.79002.82002.78002.81002.725211,582,000
15 Feb 20222.80002.83002.79002.82002.734910,023,500
14 Feb 20222.78002.79002.74002.76002.676712,399,500
11 Feb 20222.85002.92002.82002.84002.754314,406,700
10 Feb 20222.84002.91002.83002.86002.773726,105,500
09 Feb 20222.83002.86002.82002.85002.76407,223,600
08 Feb 20222.82002.85002.81002.85002.764010,664,500
07 Feb 20222.82002.84002.80002.83002.74468,258,800
04 Feb 20222.77002.81002.75002.79002.705817,124,700
03 Feb 20222.87002.90002.85002.87002.783411,641,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...