New Zealand markets closed

Lloyds Banking Group plc (LYG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.5900-0.0400 (-1.52%)
At close: 04:00PM EDT
2.5800 -0.01 (-0.39%)
After hours: 07:32PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.60002.62002.58002.59002.59009,400,800
27 Mar 20242.59002.63002.58002.63002.630013,765,600
26 Mar 20242.60002.62002.57002.58002.580011,886,500
25 Mar 20242.59002.62002.58002.58002.580015,914,400
22 Mar 20242.62002.63002.59002.60002.60007,721,100
21 Mar 20242.59002.62002.58002.60002.600018,838,200
20 Mar 20242.50002.57002.49002.55002.550012,673,900
19 Mar 20242.49002.51002.48002.50002.50006,292,700
18 Mar 20242.49002.50002.47002.50002.50005,591,700
15 Mar 20242.49002.52002.49002.49002.49006,911,600
14 Mar 20242.50002.51002.46002.47002.47008,728,300
13 Mar 20242.49002.51002.49002.50002.50007,369,600
12 Mar 20242.51002.53002.50002.51002.510010,918,300
11 Mar 20242.47002.50002.47002.50002.50009,194,300
08 Mar 20242.48002.50002.46002.47002.470012,813,700
07 Mar 20242.45002.47002.44002.46002.460012,633,300
06 Mar 20242.43002.46002.42002.45002.450013,430,700
05 Mar 20242.38002.42002.38002.40002.40008,984,200
04 Mar 20242.35002.38002.35002.36002.36006,807,200
01 Mar 20242.35002.37002.33002.35002.35007,839,400
29 Feb 20242.34002.36002.30002.34002.34007,136,400
28 Feb 20242.31002.33002.30002.31002.31007,982,500
27 Feb 20242.29002.32002.29002.31002.31005,555,500
26 Feb 20242.29002.31002.25002.25002.250014,584,300
23 Feb 20242.27002.29002.25002.26002.26008,262,600
22 Feb 20242.27002.29002.26002.28002.280010,727,300
21 Feb 20242.15002.15002.13002.13002.13007,120,400
20 Feb 20242.13002.18002.13002.17002.17008,142,300
16 Feb 20242.12002.15002.11002.14002.14008,729,400
15 Feb 20242.04002.07002.04002.07002.07006,554,300
14 Feb 20242.04002.06002.03002.05002.05008,477,100
13 Feb 20242.04002.05002.00002.02002.020011,722,800
12 Feb 20242.06002.08002.05002.05002.05005,467,100
09 Feb 20242.06002.07002.04002.06002.06007,421,100
08 Feb 20242.07002.08002.04002.05002.05009,592,300
07 Feb 20242.07002.09002.04002.07002.07008,327,700
06 Feb 20242.06002.09002.06002.08002.08006,694,500
05 Feb 20242.08002.09002.06002.08002.08007,063,100
02 Feb 20242.12002.13002.09002.11002.11006,439,100
01 Feb 20242.15002.16002.11002.15002.150010,295,100
31 Jan 20242.14002.15002.10002.11002.11008,734,800
30 Jan 20242.15002.16002.11002.11002.110021,454,900
29 Jan 20242.12002.14002.11002.14002.14004,772,000
26 Jan 20242.14002.15002.12002.12002.12005,100,700
25 Jan 20242.10002.12002.08002.12002.12008,342,000
24 Jan 20242.15002.16002.10002.11002.11009,521,000
23 Jan 20242.18002.19002.15002.16002.16005,750,100
22 Jan 20242.18002.21002.18002.19002.19006,336,000
19 Jan 20242.14002.19002.13002.19002.19009,297,700
18 Jan 20242.14002.15002.12002.14002.14009,945,800
17 Jan 20242.13002.13002.09002.09002.090011,613,700
16 Jan 20242.18002.18002.15002.15002.150011,817,100
12 Jan 20242.32002.33002.27002.28002.28007,713,500
11 Jan 20242.34002.34002.28002.29002.29008,888,800
10 Jan 20242.38002.38002.37002.37002.37002,799,800
09 Jan 20242.41002.41002.38002.38002.38006,270,100
08 Jan 20242.39002.44002.38002.44002.44008,839,200
05 Jan 20242.37002.41002.36002.38002.38009,721,600
04 Jan 20242.36002.40002.36002.37002.37007,426,900
03 Jan 20242.36002.39002.36002.38002.38007,227,100
02 Jan 20242.40002.42002.39002.39002.39007,806,400
29 Dec 20232.40002.41002.38002.39002.39003,597,900
28 Dec 20232.41002.43002.41002.41002.41002,444,400
27 Dec 20232.43002.44002.42002.43002.43007,987,700
26 Dec 20232.40002.45002.39002.45002.45005,079,400
22 Dec 20232.40002.44002.40002.41002.41004,843,100
21 Dec 20232.35002.38002.34002.38002.38008,877,200
20 Dec 20232.38002.40002.34002.35002.35008,901,400
19 Dec 20232.37002.37002.34002.34002.34007,333,400
18 Dec 20232.35002.36002.33002.34002.34006,124,300
15 Dec 20232.37002.41002.35002.35002.35009,354,400
14 Dec 20232.41002.43002.38002.40002.40008,928,800
13 Dec 20232.29002.34002.27002.33002.33005,867,200
12 Dec 20232.28002.29002.27002.27002.27003,456,200
11 Dec 20232.28002.29002.27002.29002.29003,750,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...