Australia markets closed

Lloyds Banking Group plc (LYG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.60000.0000 (0.00%)
At close: 04:00PM EST
2.6000 0.00 (0.00%)
After hours: 05:46PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20232.58002.60002.57002.60002.60005,055,600
26 Jan 20232.57002.60002.56002.60002.600010,167,000
25 Jan 20232.50002.53002.49002.51002.51009,514,700
24 Jan 20232.43002.46002.43002.45002.45005,513,900
23 Jan 20232.44002.46002.43002.45002.45004,159,900
20 Jan 20232.41002.44002.41002.44002.44004,493,900
19 Jan 20232.40002.42002.38002.42002.42006,782,300
18 Jan 20232.44002.45002.40002.41002.41004,971,200
17 Jan 20232.43002.44002.41002.41002.41005,750,000
13 Jan 20232.40002.44002.40002.41002.41006,295,900
12 Jan 20232.36002.39002.34002.38002.38007,994,700
11 Jan 20232.32002.35002.32002.34002.34003,745,600
10 Jan 20232.34002.35002.32002.34002.34004,317,500
09 Jan 20232.33002.35002.32002.33002.33006,270,800
06 Jan 20232.28002.34002.26002.34002.34005,018,600
05 Jan 20232.27002.31002.27002.30002.30005,968,100
04 Jan 20232.26002.29002.25002.29002.29008,116,700
03 Jan 20232.25002.26002.22002.24002.24006,646,800
30 Dec 20222.21002.24002.19002.20002.20004,002,100
29 Dec 20222.20002.22002.20002.22002.22004,468,400
28 Dec 20222.23002.25002.20002.21002.21005,404,000
27 Dec 20222.23002.26002.23002.25002.25003,124,500
23 Dec 20222.21002.25002.20002.25002.25004,411,800
22 Dec 20222.21002.22002.18002.21002.21004,876,200
21 Dec 20222.22002.26002.21002.25002.25005,555,600
20 Dec 20222.18002.21002.18002.19002.19005,079,300
19 Dec 20222.17002.19002.16002.18002.18007,186,400
16 Dec 20222.17002.19002.15002.18002.18008,071,300
15 Dec 20222.22002.23002.19002.19002.19007,890,000
14 Dec 20222.27002.29002.25002.26002.26007,058,400
13 Dec 20222.29002.31002.26002.29002.290011,251,900
12 Dec 20222.23002.26002.22002.25002.25003,903,900
09 Dec 20222.24002.27002.24002.25002.25003,816,400
08 Dec 20222.23002.24002.22002.23002.23005,610,400
07 Dec 20222.23002.26002.23002.24002.24005,027,600
06 Dec 20222.23002.26002.22002.24002.24007,083,400
05 Dec 20222.27002.29002.23002.23002.23005,959,900
02 Dec 20222.24002.27002.24002.27002.27004,135,000
01 Dec 20222.26002.27002.23002.25002.25007,848,600
30 Nov 20222.23002.26002.20002.25002.25006,046,600
29 Nov 20222.19002.23002.19002.21002.21007,281,300
28 Nov 20222.20002.21002.17002.18002.18006,581,100
25 Nov 20222.20002.23002.19002.23002.23003,086,700
23 Nov 20222.15002.18002.13002.15002.15007,794,700
22 Nov 20222.14002.16002.13002.15002.15005,790,800
21 Nov 20222.14002.14002.11002.13002.13006,977,300
18 Nov 20222.15002.15002.12002.14002.14005,484,000
17 Nov 20222.06002.10002.06002.10002.10005,446,500
16 Nov 20222.03002.05002.02002.03002.03004,605,500
15 Nov 20222.07002.07002.02002.05002.05009,765,300
14 Nov 20222.03002.06002.02002.03002.03008,334,400
11 Nov 20222.04002.06002.03002.06002.06008,317,000
10 Nov 20221.97002.02001.96002.02002.02009,311,100
09 Nov 20221.92001.93001.90001.90001.90008,589,000
08 Nov 20221.95001.97001.93001.94001.940010,150,400
07 Nov 20221.93001.94001.91001.92001.920011,046,000
04 Nov 20221.91001.95001.89001.94001.940010,964,800
03 Nov 20221.83001.87001.83001.85001.85009,539,100
02 Nov 20221.91001.94001.87001.87001.870011,477,900
01 Nov 20221.94001.95001.91001.93001.930014,126,200
31 Oct 20221.91001.94001.90001.91001.91008,104,200
28 Oct 20221.90001.91001.88001.90001.90007,555,300
27 Oct 20221.98001.99001.94001.95001.95007,576,100
26 Oct 20221.95001.97001.93001.94001.940013,122,200
25 Oct 20221.91001.97001.91001.96001.96009,125,100
24 Oct 20221.91001.93001.90001.92001.920010,636,700
21 Oct 20221.82001.89001.82001.88001.880014,129,100
20 Oct 20221.88001.91001.84001.85001.850012,984,000
19 Oct 20221.83001.84001.79001.82001.820013,156,900
18 Oct 20221.94001.95001.90001.93001.930014,287,300
17 Oct 20221.93001.96001.92001.92001.920013,311,600
14 Oct 20221.92001.94001.87001.88001.880013,285,300
13 Oct 20221.81001.92001.80001.90001.900023,528,600
12 Oct 20221.72001.74001.70001.71001.710013,639,800
11 Oct 20221.83001.86001.79001.79001.790014,271,800
10 Oct 20221.87001.87001.84001.85001.85008,520,400
07 Oct 20221.89001.90001.86001.88001.88008,447,600
06 Oct 20221.90001.91001.87001.90001.900010,958,300
05 Oct 20221.92001.95001.90001.93001.930011,319,300
04 Oct 20221.94002.00001.94001.99001.990020,711,200
03 Oct 20221.86001.89001.83001.88001.88009,980,000
30 Sept 20221.82001.86001.79001.79001.790022,843,200
29 Sept 20221.78001.81001.75001.81001.810025,279,900
28 Sept 20221.75001.84001.73001.84001.840022,009,700
27 Sept 20221.86001.87001.81001.82001.820019,188,600
26 Sept 20221.89001.92001.86001.89001.890018,352,300
23 Sept 20222.04002.04001.95001.96001.960019,247,500
22 Sept 20222.14002.16002.09002.11002.110012,704,600
21 Sept 20222.17002.18002.11002.11002.110011,190,400
20 Sept 20222.19002.21002.17002.19002.190011,822,000
19 Sept 20222.13002.19002.12002.19002.19004,844,600
16 Sept 20222.16002.17002.14002.16002.160010,032,000
15 Sept 20222.15002.18002.15002.16002.16006,773,800
14 Sept 20222.10002.13002.09002.12002.12006,772,000
13 Sept 20222.12002.15002.09002.10002.10007,131,800
12 Sept 20222.15002.19002.15002.17002.17005,710,300
09 Sept 20222.09002.13002.09002.12002.12006,262,100
08 Sept 20222.02002.06002.01002.05002.05007,986,400
07 Sept 20222.00002.04002.00002.03002.03008,577,500
06 Sept 20222.07002.08002.02002.03002.030012,791,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...