Australia markets closed

Lloyds Banking Group plc (LYG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.3100+0.0300 (+1.32%)
At close: 04:00PM EST
2.3000 -0.01 (-0.43%)
After hours: 07:55PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20232.29002.32002.28002.31002.31008,133,000
07 Dec 20232.25002.28002.25002.28002.28006,647,700
06 Dec 20232.27002.30002.25002.26002.26007,240,300
05 Dec 20232.25002.26002.23002.24002.24007,152,000
04 Dec 20232.24002.27002.24002.25002.250011,291,700
01 Dec 20232.19002.25002.19002.25002.25006,905,400
30 Nov 20232.19002.19002.17002.19002.19006,971,000
29 Nov 20232.17002.20002.17002.20002.200010,624,600
28 Nov 20232.11002.15002.10002.14002.140011,962,900
27 Nov 20232.11002.11002.09002.09002.09009,960,900
24 Nov 20232.11002.14002.10002.13002.13003,461,400
22 Nov 20232.10002.10002.08002.09002.09005,809,000
21 Nov 20232.11002.12002.10002.12002.12006,597,600
20 Nov 20232.12002.14002.11002.14002.14005,898,000
17 Nov 20232.12002.14002.11002.14002.14008,795,900
16 Nov 20232.10002.11002.08002.09002.09007,367,900
15 Nov 20232.11002.12002.10002.11002.11004,823,000
14 Nov 20232.04002.11002.04002.10002.100013,910,400
13 Nov 20232.03002.04002.01002.03002.03004,711,500
10 Nov 20232.01002.03001.99002.03002.03008,259,700
09 Nov 20232.05002.06002.02002.03002.03007,594,600
08 Nov 20232.03002.06002.01002.02002.02006,574,700
07 Nov 20232.03002.05002.02002.03002.03005,924,500
06 Nov 20232.07002.08002.04002.05002.05004,461,800
03 Nov 20232.06002.08002.05002.06002.06006,123,100
02 Nov 20231.99002.02001.98002.01002.01009,448,400
01 Nov 20231.92001.94001.90001.93001.930011,698,700
31 Oct 20231.91001.92001.90001.91001.91007,886,100
30 Oct 20231.94001.94001.91001.94001.940012,038,200
27 Oct 20231.92001.93001.88001.89001.890012,749,600
26 Oct 20231.97001.99001.95001.96001.960015,201,000
25 Oct 20231.98002.00001.96002.00002.00009,896,100
24 Oct 20231.95001.96001.93001.94001.940012,591,300
23 Oct 20231.98002.01001.97001.97001.970014,242,300
20 Oct 20232.00002.01001.97001.98001.980014,091,400
19 Oct 20232.02002.04001.99002.00002.000012,318,600
18 Oct 20232.07002.08002.04002.04002.04009,882,000
17 Oct 20232.09002.13002.08002.12002.120011,269,200
16 Oct 20232.08002.13002.07002.11002.110014,103,800
13 Oct 20232.08002.09002.05002.05002.05005,839,000
12 Oct 20232.10002.11002.07002.09002.090010,390,800
11 Oct 20232.11002.12002.09002.11002.110011,744,000
10 Oct 20232.10002.11002.08002.10002.10007,074,000
09 Oct 20232.02002.05002.02002.04002.04005,890,500
06 Oct 20232.02002.08002.01002.07002.07009,182,300
05 Oct 20232.00002.03002.00002.03002.03009,645,900
04 Oct 20232.03002.04002.00002.03002.030011,267,000
03 Oct 20232.05002.05002.01002.03002.030014,564,200
02 Oct 20232.11002.11002.05002.06002.060012,748,300
29 Sept 20232.15002.16002.12002.13002.13008,500,700
28 Sept 20232.12002.15002.11002.14002.14009,482,500
27 Sept 20232.14002.14002.10002.13002.130012,319,600
26 Sept 20232.14002.15002.12002.14002.140010,284,200
25 Sept 20232.14002.16002.13002.15002.15007,782,300
22 Sept 20232.20002.21002.16002.17002.170011,945,500
21 Sept 20232.15002.16002.13002.13002.13008,421,700
20 Sept 20232.16002.18002.13002.14002.14008,724,800
19 Sept 20232.07002.09002.07002.08002.08006,741,400
18 Sept 20232.09002.09002.05002.05002.05008,572,900
15 Sept 20232.10002.13002.10002.11002.110010,661,500
14 Sept 20232.10002.13002.10002.11002.11003,771,900
13 Sept 20232.09002.10002.08002.09002.090010,942,500
12 Sept 20232.06002.10002.06002.09002.09006,760,600
11 Sept 20232.04002.05002.03002.03002.03008,118,600
08 Sept 20232.01002.04002.00002.02002.02009,693,700
07 Sept 20232.02002.04002.00002.00002.000011,512,800
06 Sept 20232.04002.06002.02002.03002.030014,467,900
05 Sept 20232.08002.09002.04002.05002.050013,250,500
01 Sept 20232.11002.12002.08002.09002.09009,134,300
31 Aug 20232.14002.14002.09002.10002.100010,290,500
30 Aug 20232.15002.18002.14002.14002.14008,984,500
29 Aug 20232.12002.15002.11002.14002.14005,717,100
28 Aug 20232.10002.14002.10002.12002.12005,156,500
25 Aug 20232.10002.10002.06002.08002.08009,702,300
24 Aug 20232.11002.12002.08002.08002.08007,195,700
23 Aug 20232.08002.12002.08002.12002.12007,708,600
22 Aug 20232.11002.12002.09002.09002.090023,190,500
21 Aug 20232.12002.13002.10002.11002.110011,324,300
18 Aug 20232.10002.13002.10002.11002.110011,607,300
17 Aug 20232.13002.14002.10002.11002.11009,933,100
16 Aug 20232.11002.13002.09002.10002.10007,474,400
15 Aug 20232.14002.15002.11002.11002.11009,403,600
14 Aug 20232.13002.15002.12002.14002.14006,862,200
11 Aug 20232.15002.17002.14002.15002.15006,371,500
10 Aug 20232.17002.19002.13002.14002.14009,765,000
09 Aug 20232.16002.16002.13002.15002.15009,430,900
08 Aug 20232.14002.16002.12002.16002.160025,549,200
07 Aug 20232.18002.19002.16002.18002.18004,183,000
04 Aug 20232.17002.19002.14002.15002.150010,039,900
04 Aug 20230.048 Dividend
03 Aug 20232.18002.21002.17002.20002.15209,237,300
02 Aug 20232.20002.20002.16002.17002.12278,442,200
01 Aug 20232.25002.25002.23002.23002.18137,107,500
31 July 20232.29002.31002.29002.29002.24007,621,500
28 July 20232.30002.31002.28002.29002.24008,584,700
27 July 20232.31002.31002.26002.27002.22056,636,200
26 July 20232.32002.34002.30002.32002.26948,936,400
25 July 20232.33002.35002.33002.35002.29876,751,400
24 July 20232.32002.35002.31002.33002.27925,490,000
21 July 20232.35002.35002.32002.32002.26946,938,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...