Yahoo

Mail

Singapore markets closed

Straits Times Index
3,259.14
-33.59(-1.02%)
Nikkei
27,777.90
-448.18(-1.59%)
Hang Seng
18,675.35
-61.09(-0.33%)
FTSE 100
7,536.81
-21.68(-0.29%)
BTC-USD
16,960.54
-141.56(-0.83%)
CMC Crypto 200
402.16
-3.99(-0.98%)

Lloyds Banking Group plc (LYG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

2.2500

0.0000

(0.00%)

At close: 04:00PM EST

2.2600

+0.01

(+0.44%)

After hours:

07:59PM EST

Time period:

02 Dec 2021 - 02 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2022	2.2600	2.2700	2.2300	2.2500	2.2500	7,848,600
30 Nov 2022	2.2300	2.2600	2.2000	2.2500	2.2500	6,046,600
29 Nov 2022	2.1900	2.2300	2.1900	2.2100	2.2100	7,281,300
28 Nov 2022	2.2000	2.2100	2.1700	2.1800	2.1800	6,581,100
25 Nov 2022	2.2000	2.2300	2.1900	2.2300	2.2300	3,086,700
23 Nov 2022	2.1500	2.1800	2.1300	2.1500	2.1500	7,794,700
22 Nov 2022	2.1400	2.1600	2.1300	2.1500	2.1500	5,790,800
21 Nov 2022	2.1400	2.1400	2.1100	2.1300	2.1300	6,977,300
18 Nov 2022	2.1500	2.1500	2.1200	2.1400	2.1400	5,484,000
17 Nov 2022	2.0600	2.1000	2.0600	2.1000	2.1000	5,446,500
16 Nov 2022	2.0300	2.0500	2.0200	2.0300	2.0300	4,605,500
15 Nov 2022	2.0700	2.0700	2.0200	2.0500	2.0500	9,765,300
14 Nov 2022	2.0300	2.0600	2.0200	2.0300	2.0300	8,334,400
11 Nov 2022	2.0400	2.0600	2.0300	2.0600	2.0600	8,317,000
10 Nov 2022	1.9700	2.0200	1.9600	2.0200	2.0200	9,311,100
09 Nov 2022	1.9200	1.9300	1.9000	1.9000	1.9000	8,589,000
08 Nov 2022	1.9500	1.9700	1.9300	1.9400	1.9400	10,150,400
07 Nov 2022	1.9300	1.9400	1.9100	1.9200	1.9200	11,046,000
04 Nov 2022	1.9100	1.9500	1.8900	1.9400	1.9400	10,964,800
03 Nov 2022	1.8300	1.8700	1.8300	1.8500	1.8500	9,539,100
02 Nov 2022	1.9100	1.9400	1.8700	1.8700	1.8700	11,477,900
01 Nov 2022	1.9400	1.9500	1.9100	1.9300	1.9300	14,126,200
31 Oct 2022	1.9100	1.9400	1.9000	1.9100	1.9100	8,104,200
28 Oct 2022	1.9000	1.9100	1.8800	1.9000	1.9000	7,555,300
27 Oct 2022	1.9800	1.9900	1.9400	1.9500	1.9500	7,576,100
26 Oct 2022	1.9500	1.9700	1.9300	1.9400	1.9400	13,122,200
25 Oct 2022	1.9100	1.9700	1.9100	1.9600	1.9600	9,125,100
24 Oct 2022	1.9100	1.9300	1.9000	1.9200	1.9200	10,636,700
21 Oct 2022	1.8200	1.8900	1.8200	1.8800	1.8800	14,129,100
20 Oct 2022	1.8800	1.9100	1.8400	1.8500	1.8500	12,984,000
19 Oct 2022	1.8300	1.8400	1.7900	1.8200	1.8200	13,156,900
18 Oct 2022	1.9400	1.9500	1.9000	1.9300	1.9300	14,287,300
17 Oct 2022	1.9300	1.9600	1.9200	1.9200	1.9200	13,311,600
14 Oct 2022	1.9200	1.9400	1.8700	1.8800	1.8800	13,285,300
13 Oct 2022	1.8100	1.9200	1.8000	1.9000	1.9000	23,528,600
12 Oct 2022	1.7200	1.7400	1.7000	1.7100	1.7100	13,639,800
11 Oct 2022	1.8300	1.8600	1.7900	1.7900	1.7900	14,271,800
10 Oct 2022	1.8700	1.8700	1.8400	1.8500	1.8500	8,520,400
07 Oct 2022	1.8900	1.9000	1.8600	1.8800	1.8800	8,447,600
06 Oct 2022	1.9000	1.9100	1.8700	1.9000	1.9000	10,958,300
05 Oct 2022	1.9200	1.9500	1.9000	1.9300	1.9300	11,319,300
04 Oct 2022	1.9400	2.0000	1.9400	1.9900	1.9900	20,711,200
03 Oct 2022	1.8600	1.8900	1.8300	1.8800	1.8800	9,980,000
30 Sept 2022	1.8200	1.8600	1.7900	1.7900	1.7900	22,843,200
29 Sept 2022	1.7800	1.8100	1.7500	1.8100	1.8100	25,279,900
28 Sept 2022	1.7500	1.8400	1.7300	1.8400	1.8400	22,009,700
27 Sept 2022	1.8600	1.8700	1.8100	1.8200	1.8200	19,188,600
26 Sept 2022	1.8900	1.9200	1.8600	1.8900	1.8900	18,352,300
23 Sept 2022	2.0400	2.0400	1.9500	1.9600	1.9600	19,247,500
22 Sept 2022	2.1400	2.1600	2.0900	2.1100	2.1100	12,704,600
21 Sept 2022	2.1700	2.1800	2.1100	2.1100	2.1100	11,190,400
20 Sept 2022	2.1900	2.2100	2.1700	2.1900	2.1900	11,822,000
19 Sept 2022	2.1300	2.1900	2.1200	2.1900	2.1900	4,844,600
16 Sept 2022	2.1600	2.1700	2.1400	2.1600	2.1600	10,032,000
15 Sept 2022	2.1500	2.1800	2.1500	2.1600	2.1600	6,773,800
14 Sept 2022	2.1000	2.1300	2.0900	2.1200	2.1200	6,772,000
13 Sept 2022	2.1200	2.1500	2.0900	2.1000	2.1000	7,131,800
12 Sept 2022	2.1500	2.1900	2.1500	2.1700	2.1700	5,710,300
09 Sept 2022	2.0900	2.1300	2.0900	2.1200	2.1200	6,262,100
08 Sept 2022	2.0200	2.0600	2.0100	2.0500	2.0500	7,986,400
07 Sept 2022	2.0000	2.0400	2.0000	2.0300	2.0300	8,577,500
06 Sept 2022	2.0700	2.0800	2.0200	2.0300	2.0300	12,791,100
02 Sept 2022	1.9900	2.0100	1.9500	1.9600	1.9600	10,484,400
01 Sept 2022	1.9800	1.9800	1.9300	1.9500	1.9500	11,119,800
31 Aug 2022	2.0200	2.0300	2.0000	2.0000	2.0000	8,863,100
30 Aug 2022	2.0500	2.0500	2.0000	2.0100	2.0100	8,379,600
29 Aug 2022	2.0200	2.0300	1.9900	1.9900	1.9900	7,177,500
26 Aug 2022	2.0900	2.1000	2.0100	2.0200	2.0200	9,072,500
25 Aug 2022	2.0600	2.1000	2.0600	2.0900	2.0900	5,632,100
24 Aug 2022	2.0400	2.0800	2.0300	2.0500	2.0500	8,357,700
23 Aug 2022	2.0800	2.1000	2.0700	2.0700	2.0700	9,194,200
22 Aug 2022	2.0900	2.1000	2.0600	2.0700	2.0700	9,579,500
19 Aug 2022	2.1200	2.1200	2.0900	2.1000	2.1000	5,939,800
18 Aug 2022	2.1900	2.1900	2.1600	2.1800	2.1800	8,049,400
17 Aug 2022	2.1900	2.2100	2.1800	2.1900	2.1900	5,665,200
16 Aug 2022	2.1900	2.2200	2.1900	2.2100	2.2100	6,738,200
15 Aug 2022	2.1900	2.2200	2.1800	2.2200	2.2200	7,672,100
12 Aug 2022	2.2200	2.2300	2.2000	2.2300	2.2300	8,555,100
11 Aug 2022	2.2300	2.2400	2.2100	2.2200	2.2200	6,740,300
10 Aug 2022	2.2000	2.2300	2.2000	2.2300	2.2300	8,851,900
09 Aug 2022	2.1800	2.1900	2.1500	2.1600	2.1600	6,102,400
08 Aug 2022	2.1800	2.1900	2.1600	2.1600	2.1600	4,988,600
05 Aug 2022	2.1400	2.1700	2.1300	2.1600	2.1600	9,534,800
05 Aug 2022	0.039 Dividend
04 Aug 2022	2.2100	2.2200	2.1900	2.2000	2.1610	13,536,400
03 Aug 2022	2.2000	2.2200	2.1900	2.2200	2.1806	7,323,700
02 Aug 2022	2.2100	2.2200	2.1700	2.1800	2.1414	10,429,200
01 Aug 2022	2.2100	2.2200	2.1800	2.2200	2.1806	11,589,700
29 Jul 2022	2.1600	2.2100	2.1500	2.2100	2.1708	10,732,700
28 Jul 2022	2.1500	2.1800	2.1300	2.1800	2.1414	14,038,400
27 Jul 2022	2.1700	2.2200	2.1600	2.2200	2.1806	9,027,900
26 Jul 2022	2.0800	2.1000	2.0700	2.0900	2.0529	11,513,100
25 Jul 2022	2.1000	2.1200	2.0800	2.1200	2.0824	8,563,900
22 Jul 2022	2.0700	2.0800	2.0400	2.0500	2.0137	11,176,900
21 Jul 2022	2.0200	2.0900	2.0200	2.0900	2.0529	13,623,900
20 Jul 2022	2.0800	2.0900	2.0500	2.0800	2.0431	14,093,600
19 Jul 2022	2.0800	2.1300	2.0800	2.1300	2.0922	14,779,200
18 Jul 2022	2.0200	2.0500	2.0200	2.0300	1.9940	13,953,600
15 Jul 2022	1.9400	1.9900	1.9300	1.9800	1.9449	15,567,000
14 Jul 2022	1.9300	1.9300	1.9000	1.9100	1.8761	10,433,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,259.14-33.59(-1.02%)

Nikkei27,777.90-448.18(-1.59%)

Hang Seng18,675.35-61.09(-0.33%)

FTSE 1007,536.81-21.68(-0.29%)

BTC-USD16,960.54-141.56(-0.83%)

CMC Crypto 200402.16-3.99(-0.98%)

Lloyds Banking Group plc (LYG)

Straits Times Index
3,259.14
-33.59(-1.02%)

Nikkei
27,777.90
-448.18(-1.59%)

Hang Seng
18,675.35
-61.09(-0.33%)

FTSE 100
7,536.81
-21.68(-0.29%)

BTC-USD
16,960.54
-141.56(-0.83%)

CMC Crypto 200
402.16
-3.99(-0.98%)