Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lloyds Banking Group Plc American Depositary Shares (NY:LYG)

3.880 +0.040 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 3.860 3.920 3.860 3.880 30,557,276 +0.04(+1.04%)
May 06, 2025 3.830 3.870 3.830 3.840 26,508,478 +0.05(+1.32%)
May 05, 2025 3.760 3.830 3.745 3.790 21,155,796 +0.04(+1.07%)
May 02, 2025 3.810 3.820 3.745 3.750 34,716,600 -0.01(-0.27%)
May 01, 2025 3.840 3.880 3.760 3.760 34,211,636 -0.19(-4.81%)
Apr 30, 2025 3.870 3.960 3.870 3.950 42,049,604 -0.03(-0.75%)
Apr 29, 2025 3.990 4.000 3.950 3.980 21,254,784 +0.02(+0.51%)
Apr 28, 2025 3.950 4.000 3.940 3.960 23,720,514 +0.02(+0.51%)
Apr 25, 2025 3.910 3.950 3.910 3.940 14,607,111 +0.03(+0.77%)
Apr 24, 2025 3.890 3.930 3.890 3.910 19,560,938 +0.00(+0.00%)
Apr 23, 2025 3.920 3.960 3.900 3.910 37,583,292 +0.04(+1.03%)
Apr 22, 2025 3.820 3.880 3.820 3.870 27,669,976 +0.15(+4.03%)
Apr 21, 2025 3.760 3.820 3.690 3.720 17,179,864 -0.04(-1.06%)
Apr 17, 2025 3.740 3.800 3.740 3.760 24,841,032 +0.00(+0.00%)
Apr 16, 2025 3.760 3.790 3.715 3.760 31,900,924 -0.01(-0.27%)
Apr 15, 2025 3.740 3.795 3.730 3.770 30,987,604 +0.10(+2.72%)
Apr 14, 2025 3.620 3.700 3.610 3.670 37,532,120 +0.08(+2.23%)
Apr 11, 2025 3.530 3.620 3.500 3.590 44,917,772 +0.11(+3.28%)
Apr 10, 2025 3.495 3.515 3.393 3.476 53,540,292 -0.03(-0.83%)
Apr 09, 2025 3.243 3.534 3.194 3.505 50,798,548 +0.28(+8.74%)
Apr 08, 2025 3.369 3.389 3.175 3.224 42,083,776 -0.02(-0.60%)
Apr 07, 2025 3.253 3.408 3.185 3.243 65,291,892 -0.05(-1.48%)
Apr 04, 2025 3.359 3.369 3.262 3.292 37,613,144 -0.27(-7.63%)
Apr 03, 2025 3.631 3.660 3.544 3.563 41,430,840 -0.17(-4.43%)
Apr 02, 2025 3.675 3.728 3.670 3.728 22,408,868 +0.03(+0.79%)
Apr 01, 2025 3.699 3.728 3.651 3.699 36,340,972 -0.01(-0.26%)
Mar 31, 2025 3.680 3.719 3.660 3.709 24,668,186 -0.02(-0.52%)
Mar 28, 2025 3.767 3.787 3.709 3.728 24,353,714 -0.04(-1.03%)
Mar 27, 2025 3.728 3.787 3.719 3.767 33,641,348 +0.04(+1.04%)
Mar 26, 2025 3.748 3.777 3.699 3.728 26,675,918 -0.01(-0.26%)
Mar 25, 2025 3.728 3.758 3.709 3.738 19,951,330 +0.04(+1.05%)
Mar 24, 2025 3.670 3.709 3.670 3.699 16,497,142 +0.07(+1.87%)
Mar 21, 2025 3.583 3.651 3.583 3.631 25,054,008 -0.03(-0.80%)
Mar 20, 2025 3.622 3.699 3.612 3.660 53,668,040 +0.02(+0.53%)
Mar 19, 2025 3.593 3.660 3.593 3.641 27,397,588 +0.06(+1.63%)
Mar 18, 2025 3.593 3.612 3.578 3.583 22,816,440 -0.02(-0.54%)
Mar 17, 2025 3.583 3.612 3.563 3.602 16,558,877 +0.04(+1.09%)
Mar 14, 2025 3.544 3.583 3.534 3.563 15,268,215 +0.09(+2.51%)
Mar 13, 2025 3.525 3.539 3.466 3.476 22,128,968 -0.05(-1.38%)
Mar 12, 2025 3.495 3.539 3.442 3.525 34,921,752 +0.09(+2.54%)
Mar 11, 2025 3.476 3.476 3.398 3.437 56,084,032 -0.11(-3.01%)
Mar 10, 2025 3.563 3.573 3.457 3.544 40,290,344 -0.15(-3.95%)
Mar 07, 2025 3.690 3.709 3.612 3.690 35,067,892 +0.01(+0.26%)
Mar 06, 2025 3.728 3.766 3.660 3.680 36,271,844 -0.11(-2.82%)
Mar 05, 2025 3.738 3.796 3.719 3.787 45,545,420 +0.08(+2.09%)
Mar 04, 2025 3.602 3.787 3.563 3.709 77,934,648 +0.14(+3.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.