Australia markets close in 1 hour 35 minutes

Lloyds Banking Group plc (LYG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.0100-0.0100 (-0.33%)
At close: 04:00PM EDT
3.0194 +0.01 (+0.31%)
After hours: 07:48PM EDT
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20243.01003.05003.00003.01003.010020,492,250
12 July 20243.03003.04003.01003.02003.02005,553,400
11 July 20243.00003.03002.99003.03003.03004,990,000
10 July 20242.94002.96002.94002.96002.96007,486,800
09 July 20242.93002.94002.91002.94002.94009,283,500
08 July 20242.99003.02002.97002.99002.99007,833,100
05 July 20242.96002.97002.93002.95002.95007,491,700
03 July 20242.81002.83002.80002.83002.83008,160,300
02 July 20242.76002.78002.74002.78002.78007,631,900
01 July 20242.81002.82002.77002.79002.790014,410,500
28 June 20242.74002.76002.71002.73002.73009,590,300
27 June 20242.80002.83002.80002.82002.820017,179,500
26 June 20242.77002.79002.77002.78002.78007,233,100
25 June 20242.79002.80002.76002.77002.77006,310,500
24 June 20242.80002.82002.78002.79002.79006,010,100
21 June 20242.77002.79002.75002.77002.77006,516,200
20 June 20242.77002.82002.77002.81002.81008,282,100
18 June 20242.75002.78002.75002.76002.76007,497,200
17 June 20242.71002.76002.71002.75002.75005,793,600
14 June 20242.70002.73002.69002.71002.710010,933,700
13 June 20242.74002.75002.70002.71002.71009,386,700
12 June 20242.77002.80002.75002.76002.760012,981,400
11 June 20242.71002.71002.68002.69002.69007,118,300
10 June 20242.73002.75002.71002.74002.74009,667,300
07 June 20242.78002.79002.74002.75002.75009,134,800
06 June 20242.81002.84002.80002.83002.830014,186,900
05 June 20242.80002.80002.76002.79002.790010,076,900
04 June 20242.82002.84002.81002.83002.830018,323,000
03 June 20242.80002.83002.77002.82002.820010,329,900
31 May 20242.80002.82002.77002.82002.82008,438,000
30 May 20242.79002.80002.77002.80002.80005,308,000
29 May 20242.77002.77002.73002.75002.75006,546,200
28 May 20242.81002.83002.78002.80002.80007,667,000
24 May 20242.74002.76002.72002.75002.750010,211,200
23 May 20242.83002.83002.77002.77002.77009,550,700
22 May 20242.86002.87002.82002.84002.84008,563,100
21 May 20242.82002.84002.81002.83002.83007,423,600
20 May 20242.82002.84002.81002.83002.83008,268,900
17 May 20242.77002.83002.77002.82002.82008,932,500
16 May 20242.74002.76002.74002.74002.74006,967,800
15 May 20242.74002.75002.72002.74002.74008,483,600
14 May 20242.71002.75002.70002.74002.74008,323,100
13 May 20242.70002.71002.68002.68002.68005,087,500
10 May 20242.69002.70002.67002.70002.70004,309,700
09 May 20242.67002.72002.66002.71002.710011,304,200
08 May 20242.65002.68002.65002.67002.67002,908,700
07 May 20242.66002.69002.65002.65002.650011,068,200
06 May 20242.59002.63002.58002.63002.63005,152,700
03 May 20242.61002.62002.58002.60002.60009,056,800
02 May 20242.59002.61002.56002.58002.580012,154,200
01 May 20242.56002.61002.56002.57002.570014,223,300
30 Apr 20242.58002.60002.55002.56002.56005,939,900
29 Apr 20242.59002.59002.56002.56002.56007,070,600
26 Apr 20242.57002.62002.57002.61002.610010,337,600
25 Apr 20242.52002.55002.51002.52002.520011,793,800
24 Apr 20242.58002.59002.53002.54002.540010,627,700
23 Apr 20242.51002.56002.50002.56002.560010,933,000
22 Apr 20242.52002.54002.50002.53002.53009,182,200
19 Apr 20242.50002.52002.49002.52002.52008,351,000
18 Apr 20242.50002.53002.49002.51002.51008,954,300
17 Apr 20242.49002.51002.47002.49002.490019,561,000
16 Apr 20242.45002.45002.42002.45002.450013,876,100
15 Apr 20242.53002.55002.46002.47002.470017,079,000
12 Apr 20242.52002.54002.47002.47002.47008,508,900
11 Apr 20242.53002.54002.49002.51002.51007,871,200
11 Apr 20240.093 Dividend
10 Apr 20242.63002.66002.61002.63002.537013,318,800
09 Apr 20242.70002.70002.64002.65002.55635,366,800
08 Apr 20242.69002.71002.67002.70002.60456,758,000
05 Apr 20242.65002.67002.63002.65002.55635,600,600
04 Apr 20242.70002.72002.66002.66002.56599,056,600
03 Apr 20242.59002.62002.59002.61002.51777,958,500
02 Apr 20242.57002.60002.57002.58002.48885,229,000
01 Apr 20242.57002.59002.55002.57002.47914,842,800
28 Mar 20242.60002.62002.58002.59002.49849,401,100
27 Mar 20242.59002.63002.58002.63002.537013,765,600
26 Mar 20242.60002.62002.57002.58002.488811,886,500
25 Mar 20242.59002.62002.58002.58002.488815,914,400
22 Mar 20242.62002.63002.59002.60002.50817,721,100
21 Mar 20242.59002.62002.58002.60002.508118,838,200
20 Mar 20242.50002.57002.49002.55002.459812,673,900
19 Mar 20242.49002.51002.48002.50002.41166,292,700
18 Mar 20242.49002.50002.47002.50002.41165,591,700
15 Mar 20242.49002.52002.49002.49002.40206,911,600
14 Mar 20242.50002.51002.46002.47002.38278,728,300
13 Mar 20242.49002.51002.49002.50002.41167,369,600
12 Mar 20242.51002.53002.50002.51002.421210,918,300
11 Mar 20242.47002.50002.47002.50002.41169,194,300
08 Mar 20242.48002.50002.46002.47002.382712,813,700
07 Mar 20242.45002.47002.44002.46002.373012,633,300
06 Mar 20242.43002.46002.42002.45002.363413,430,700
05 Mar 20242.38002.42002.38002.40002.31518,984,200
04 Mar 20242.35002.38002.35002.36002.27656,807,200
01 Mar 20242.35002.37002.33002.35002.26697,839,400
29 Feb 20242.34002.36002.30002.34002.25737,136,400
28 Feb 20242.31002.33002.30002.31002.22837,982,500
27 Feb 20242.29002.32002.29002.31002.22835,555,500
26 Feb 20242.29002.31002.25002.25002.170414,584,300
23 Feb 20242.27002.29002.25002.26002.18018,262,600
22 Feb 20242.27002.29002.26002.28002.199410,727,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...